DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
45.78
+0.12 (0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
45.75
-0.03 (-0.07%)
After-hours: Apr 28, 2026, 5:33 PM EDT
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.41 | 47.65 | 45.76 | 45.79 | 45.79 | 0.28% | 2,367,602 |
| Apr 27, 2026 | 46.19 | 46.97 | 45.60 | 45.66 | 45.66 | -1.21% | 1,899,414 |
| Apr 24, 2026 | 45.24 | 46.26 | 44.90 | 46.22 | 46.22 | 2.67% | 2,401,343 |
| Apr 23, 2026 | 45.63 | 46.33 | 43.61 | 45.02 | 45.02 | -5.26% | 4,600,877 |
| Apr 22, 2026 | 47.95 | 48.56 | 46.96 | 47.52 | 47.52 | -0.17% | 2,270,193 |
| Apr 21, 2026 | 47.94 | 49.27 | 47.36 | 47.60 | 47.60 | -0.23% | 2,486,427 |
| Apr 20, 2026 | 45.74 | 47.73 | 45.70 | 47.71 | 47.71 | 4.31% | 2,898,990 |
| Apr 17, 2026 | 47.50 | 47.55 | 45.40 | 45.74 | 45.74 | -0.69% | 2,528,858 |
| Apr 16, 2026 | 47.85 | 48.28 | 45.90 | 46.06 | 46.06 | -1.67% | 3,437,351 |
| Apr 15, 2026 | 45.77 | 46.90 | 44.98 | 46.84 | 46.84 | 4.95% | 3,786,833 |
| Apr 14, 2026 | 45.85 | 46.40 | 44.33 | 44.63 | 44.63 | -1.74% | 3,430,233 |
| Apr 13, 2026 | 42.86 | 45.57 | 42.85 | 45.42 | 45.42 | 5.90% | 5,585,665 |
| Apr 10, 2026 | 45.13 | 46.25 | 42.38 | 42.89 | 42.89 | -5.84% | 5,924,167 |
| Apr 9, 2026 | 45.26 | 45.60 | 43.01 | 45.55 | 45.55 | -0.35% | 5,212,023 |
| Apr 8, 2026 | 48.55 | 49.37 | 45.63 | 45.71 | 45.71 | -3.48% | 4,917,141 |
| Apr 7, 2026 | 48.00 | 48.73 | 46.88 | 47.36 | 47.36 | -1.44% | 2,728,010 |
| Apr 6, 2026 | 48.68 | 49.43 | 47.71 | 48.05 | 48.05 | -0.66% | 2,669,891 |
| Apr 2, 2026 | 48.25 | 49.23 | 47.42 | 48.37 | 48.37 | 0.42% | 3,274,823 |
| Apr 1, 2026 | 47.70 | 48.38 | 45.79 | 48.17 | 48.17 | 1.60% | 4,389,174 |
| Mar 31, 2026 | 47.16 | 48.35 | 46.27 | 47.41 | 47.41 | 0.32% | 3,949,905 |
| Mar 30, 2026 | 46.12 | 47.66 | 46.12 | 47.26 | 47.26 | 3.39% | 3,718,822 |
| Mar 27, 2026 | 46.31 | 46.37 | 44.85 | 45.71 | 45.71 | -3.12% | 5,802,329 |
| Mar 26, 2026 | 45.77 | 47.75 | 45.70 | 47.18 | 47.18 | 1.90% | 5,107,627 |
| Mar 25, 2026 | 47.48 | 48.22 | 45.58 | 46.30 | 46.30 | 0.30% | 5,900,549 |
| Mar 24, 2026 | 47.97 | 48.23 | 46.10 | 46.16 | 46.16 | -5.39% | 6,920,730 |
| Mar 23, 2026 | 47.62 | 49.17 | 47.02 | 48.79 | 48.79 | 3.30% | 5,080,344 |
| Mar 20, 2026 | 47.02 | 48.71 | 46.40 | 47.23 | 47.23 | -1.09% | 8,083,619 |
| Mar 19, 2026 | 49.34 | 51.40 | 47.70 | 47.75 | 47.75 | -2.35% | 4,957,297 |
| Mar 18, 2026 | 46.22 | 49.86 | 45.20 | 48.90 | 48.90 | 2.86% | 12,686,876 |
| Mar 17, 2026 | 46.97 | 48.89 | 46.76 | 47.54 | 47.54 | 1.54% | 8,001,579 |
| Mar 16, 2026 | 46.79 | 47.91 | 46.61 | 46.82 | 46.82 | -0.49% | 3,891,793 |
| Mar 13, 2026 | 46.34 | 47.34 | 45.70 | 47.05 | 47.05 | 1.23% | 3,414,221 |
| Mar 12, 2026 | 47.93 | 49.11 | 46.47 | 46.48 | 46.48 | -3.17% | 3,997,581 |
| Mar 11, 2026 | 49.17 | 50.31 | 47.10 | 48.00 | 48.00 | -1.32% | 2,929,135 |
| Mar 10, 2026 | 48.69 | 48.96 | 46.71 | 48.64 | 48.64 | -0.10% | 4,452,528 |
| Mar 9, 2026 | 47.95 | 48.98 | 47.31 | 48.69 | 48.69 | - | 3,519,625 |
| Mar 6, 2026 | 48.19 | 48.74 | 47.12 | 48.69 | 48.69 | 0.95% | 3,392,711 |
| Mar 5, 2026 | 46.33 | 48.61 | 46.25 | 48.23 | 48.23 | 4.35% | 4,786,827 |
| Mar 4, 2026 | 46.40 | 47.23 | 46.13 | 46.22 | 46.22 | -1.11% | 3,484,883 |
| Mar 3, 2026 | 45.02 | 47.38 | 44.38 | 46.74 | 46.74 | 1.26% | 4,814,219 |
| Mar 2, 2026 | 44.22 | 46.54 | 44.17 | 46.16 | 46.16 | 2.42% | 4,501,105 |
| Feb 27, 2026 | 44.31 | 45.46 | 43.41 | 45.07 | 45.07 | -1.42% | 18,043,029 |
| Feb 26, 2026 | 43.87 | 45.89 | 43.45 | 45.72 | 45.72 | 5.69% | 5,622,358 |
| Feb 25, 2026 | 42.03 | 43.58 | 40.16 | 43.26 | 43.26 | 0.96% | 6,539,471 |
| Feb 24, 2026 | 41.98 | 44.70 | 41.85 | 42.85 | 42.85 | 2.63% | 8,314,074 |
| Feb 23, 2026 | 43.15 | 43.15 | 40.42 | 41.75 | 41.75 | -6.14% | 4,633,660 |
| Feb 20, 2026 | 44.02 | 45.94 | 43.73 | 44.48 | 44.48 | 0.82% | 3,758,175 |
| Feb 19, 2026 | 44.48 | 45.00 | 43.65 | 44.12 | 44.12 | -1.56% | 4,096,358 |
| Feb 18, 2026 | 45.71 | 45.77 | 44.45 | 44.82 | 44.82 | -0.86% | 4,429,212 |
| Feb 17, 2026 | 44.78 | 45.29 | 43.99 | 45.21 | 45.21 | 0.87% | 4,661,123 |
| Feb 13, 2026 | 44.00 | 45.25 | 43.63 | 44.82 | 44.82 | 2.47% | 5,006,412 |
| Feb 12, 2026 | 44.29 | 44.97 | 41.53 | 43.74 | 43.74 | -1.35% | 8,610,544 |
| Feb 11, 2026 | 47.45 | 47.58 | 44.05 | 44.34 | 44.34 | -6.89% | 6,604,389 |
| Feb 10, 2026 | 47.66 | 49.06 | 47.51 | 47.62 | 47.62 | 0.06% | 4,174,004 |
| Feb 9, 2026 | 46.82 | 47.79 | 46.09 | 47.59 | 47.59 | 0.98% | 3,431,473 |
| Feb 6, 2026 | 46.18 | 47.55 | 45.30 | 47.13 | 47.13 | 3.49% | 4,393,476 |
| Feb 5, 2026 | 46.43 | 48.00 | 45.26 | 45.54 | 45.54 | -2.59% | 4,677,076 |
| Feb 4, 2026 | 45.79 | 48.41 | 45.00 | 46.75 | 46.75 | 1.48% | 6,923,129 |
| Feb 3, 2026 | 49.27 | 50.99 | 45.26 | 46.07 | 46.07 | -11.40% | 8,810,808 |
| Feb 2, 2026 | 52.76 | 53.28 | 51.63 | 52.00 | 52.00 | -1.03% | 4,047,353 |
| Jan 30, 2026 | 53.49 | 53.63 | 52.31 | 52.54 | 52.54 | -2.31% | 4,798,192 |
| Jan 29, 2026 | 54.46 | 54.53 | 51.90 | 53.78 | 53.78 | -4.33% | 5,863,615 |
| Jan 28, 2026 | 55.87 | 57.13 | 55.37 | 56.22 | 56.22 | 1.43% | 3,047,984 |
| Jan 27, 2026 | 57.76 | 58.03 | 55.01 | 55.42 | 55.42 | -3.88% | 3,538,174 |
| Jan 26, 2026 | 57.45 | 58.65 | 57.21 | 57.66 | 57.66 | 0.35% | 3,705,095 |
| Jan 23, 2026 | 57.70 | 58.96 | 57.23 | 57.46 | 57.46 | -0.07% | 3,555,290 |
| Jan 22, 2026 | 56.24 | 57.58 | 55.66 | 57.50 | 57.50 | 2.62% | 4,771,472 |
| Jan 21, 2026 | 55.96 | 57.33 | 55.46 | 56.03 | 56.03 | 0.38% | 4,139,973 |
| Jan 20, 2026 | 55.66 | 57.29 | 55.51 | 55.82 | 55.82 | -1.57% | 4,657,935 |
| Jan 16, 2026 | 59.93 | 60.00 | 56.63 | 56.71 | 56.71 | -4.99% | 5,414,925 |
| Jan 15, 2026 | 62.06 | 62.18 | 59.56 | 59.69 | 59.69 | -3.52% | 4,331,893 |
| Jan 14, 2026 | 63.99 | 64.53 | 61.83 | 61.87 | 61.87 | -4.09% | 3,537,374 |
| Jan 13, 2026 | 68.31 | 69.26 | 64.30 | 64.51 | 64.51 | -5.56% | 3,622,470 |
| Jan 12, 2026 | 68.81 | 69.49 | 67.44 | 68.31 | 68.31 | -0.73% | 2,401,462 |
| Jan 9, 2026 | 70.00 | 70.93 | 68.74 | 68.81 | 68.81 | -1.42% | 2,968,519 |
| Jan 8, 2026 | 69.25 | 69.88 | 67.40 | 69.80 | 69.80 | 0.33% | 3,104,086 |
| Jan 7, 2026 | 65.43 | 69.85 | 65.42 | 69.57 | 69.57 | 6.72% | 4,021,144 |
| Jan 6, 2026 | 64.30 | 65.39 | 64.05 | 65.19 | 65.19 | 1.32% | 3,174,627 |
| Jan 5, 2026 | 64.73 | 66.67 | 64.30 | 64.34 | 64.34 | -0.79% | 3,510,294 |
| Jan 2, 2026 | 68.61 | 68.68 | 64.24 | 64.85 | 64.85 | -5.19% | 3,091,393 |
| Dec 31, 2025 | 68.83 | 69.29 | 68.33 | 68.40 | 68.40 | -0.98% | 1,547,650 |
| Dec 30, 2025 | 69.23 | 69.77 | 69.01 | 69.08 | 69.08 | -0.56% | 1,573,078 |
| Dec 29, 2025 | 69.66 | 70.65 | 69.25 | 69.47 | 69.47 | -0.71% | 1,615,258 |
| Dec 26, 2025 | 69.49 | 70.00 | 69.46 | 69.97 | 69.97 | 0.47% | 1,271,344 |
| Dec 24, 2025 | 68.76 | 69.98 | 68.76 | 69.64 | 69.64 | 0.97% | 1,190,504 |
| Dec 23, 2025 | 69.99 | 70.43 | 68.72 | 68.97 | 68.97 | -2.07% | 1,745,743 |
| Dec 22, 2025 | 70.09 | 71.10 | 70.00 | 70.43 | 70.43 | 0.64% | 2,236,010 |
| Dec 19, 2025 | 69.25 | 70.08 | 69.07 | 69.98 | 69.98 | 0.84% | 8,219,968 |
| Dec 18, 2025 | 67.78 | 69.44 | 67.44 | 69.40 | 69.40 | 2.37% | 3,495,017 |
| Dec 17, 2025 | 67.63 | 69.57 | 67.30 | 67.79 | 67.79 | 0.31% | 2,888,667 |
| Dec 16, 2025 | 67.90 | 68.27 | 66.84 | 67.58 | 67.58 | -0.89% | 2,893,387 |
| Dec 15, 2025 | 70.87 | 71.10 | 66.78 | 68.19 | 68.19 | -4.11% | 2,849,055 |
| Dec 12, 2025 | 70.51 | 71.15 | 69.61 | 71.11 | 71.11 | 1.25% | 2,389,518 |
| Dec 11, 2025 | 68.68 | 70.96 | 68.45 | 70.23 | 70.23 | 2.06% | 3,034,134 |
| Dec 10, 2025 | 69.20 | 69.65 | 67.36 | 68.81 | 68.81 | -0.84% | 3,689,031 |
| Dec 9, 2025 | 65.33 | 70.61 | 65.33 | 69.39 | 69.39 | 5.07% | 5,145,052 |
| Dec 8, 2025 | 66.09 | 66.16 | 64.56 | 66.04 | 66.04 | 0.56% | 4,015,250 |
| Dec 5, 2025 | 64.56 | 66.97 | 63.41 | 65.67 | 65.67 | -7.64% | 8,934,810 |
| Dec 4, 2025 | 71.20 | 72.35 | 70.80 | 71.10 | 71.10 | 0.68% | 6,796,184 |
| Dec 3, 2025 | 68.89 | 71.05 | 68.27 | 70.62 | 70.62 | 2.56% | 2,268,272 |