DocuSign, Inc. (DOCU)
NASDAQ: DOCU · Real-Time Price · USD
45.21
+2.75 (6.48%)
At close: Jun 26, 2026, 4:00 PM EDT
44.89
-0.32 (-0.71%)
After-hours: Jun 26, 2026, 7:58 PM EDT
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.90 | 45.33 | 42.90 | 45.21 | 45.21 | 6.48% | 8,210,015 |
| Jun 25, 2026 | 43.66 | 44.22 | 42.27 | 42.46 | 42.46 | -4.02% | 4,100,550 |
| Jun 24, 2026 | 42.87 | 44.78 | 42.60 | 44.24 | 44.24 | 3.68% | 4,994,594 |
| Jun 23, 2026 | 43.39 | 44.02 | 42.62 | 42.67 | 42.67 | -0.09% | 3,968,709 |
| Jun 22, 2026 | 42.80 | 44.21 | 42.25 | 42.71 | 42.71 | -1.75% | 5,124,761 |
| Jun 18, 2026 | 42.04 | 43.91 | 41.37 | 43.47 | 43.47 | 2.09% | 9,475,165 |
| Jun 17, 2026 | 43.83 | 45.09 | 42.35 | 42.58 | 42.58 | -4.16% | 4,954,197 |
| Jun 16, 2026 | 44.17 | 45.29 | 43.91 | 44.43 | 44.43 | 0.53% | 3,780,274 |
| Jun 15, 2026 | 45.45 | 46.50 | 43.40 | 44.20 | 44.20 | -1.85% | 5,503,391 |
| Jun 12, 2026 | 44.41 | 45.12 | 43.48 | 45.03 | 45.03 | 1.08% | 4,260,304 |
| Jun 11, 2026 | 44.40 | 45.33 | 43.87 | 44.55 | 44.55 | -1.29% | 4,109,084 |
| Jun 10, 2026 | 44.08 | 46.24 | 44.00 | 45.13 | 45.13 | 0.13% | 3,626,456 |
| Jun 9, 2026 | 45.70 | 46.43 | 43.76 | 45.07 | 45.07 | -2.36% | 5,771,021 |
| Jun 8, 2026 | 47.01 | 47.96 | 45.75 | 46.16 | 46.16 | -2.33% | 4,878,611 |
| Jun 5, 2026 | 49.18 | 50.78 | 46.73 | 47.26 | 47.26 | -7.22% | 8,714,010 |
| Jun 4, 2026 | 53.94 | 54.23 | 50.81 | 50.94 | 50.94 | -2.79% | 7,123,169 |
| Jun 3, 2026 | 54.12 | 54.29 | 51.86 | 52.40 | 52.40 | -4.90% | 3,274,557 |
| Jun 2, 2026 | 55.04 | 55.91 | 53.67 | 55.10 | 55.10 | -3.37% | 4,887,642 |
| Jun 1, 2026 | 54.40 | 57.29 | 53.12 | 57.02 | 57.02 | 8.57% | 4,910,011 |
| May 29, 2026 | 50.15 | 53.36 | 49.84 | 52.52 | 52.52 | 5.93% | 5,536,704 |
| May 28, 2026 | 49.11 | 50.43 | 48.31 | 49.58 | 49.58 | 2.37% | 2,485,121 |
| May 27, 2026 | 48.60 | 50.13 | 48.16 | 48.43 | 48.43 | -1.80% | 2,144,807 |
| May 26, 2026 | 48.79 | 49.92 | 48.03 | 49.32 | 49.32 | -0.42% | 2,418,491 |
| May 22, 2026 | 49.50 | 50.20 | 48.86 | 49.53 | 49.53 | 1.14% | 2,276,995 |
| May 21, 2026 | 48.98 | 49.21 | 47.69 | 48.97 | 48.97 | -1.53% | 2,196,134 |
| May 20, 2026 | 48.51 | 49.89 | 47.63 | 49.73 | 49.73 | 0.63% | 2,425,752 |
| May 19, 2026 | 51.13 | 51.42 | 48.83 | 49.42 | 49.42 | 0.82% | 3,807,336 |
| May 18, 2026 | 47.89 | 49.58 | 47.56 | 49.02 | 49.02 | 2.75% | 3,182,062 |
| May 15, 2026 | 45.99 | 48.29 | 45.47 | 47.71 | 47.71 | 4.86% | 4,111,628 |
| May 14, 2026 | 45.21 | 46.26 | 44.60 | 45.50 | 45.50 | 0.95% | 2,950,030 |
| May 13, 2026 | 44.56 | 45.37 | 44.06 | 45.07 | 45.07 | -0.24% | 3,850,001 |
| May 12, 2026 | 45.88 | 46.38 | 44.93 | 45.18 | 45.18 | -0.68% | 2,916,732 |
| May 11, 2026 | 47.31 | 48.39 | 45.27 | 45.49 | 45.49 | -5.03% | 4,051,879 |
| May 8, 2026 | 47.22 | 47.90 | 45.40 | 47.90 | 47.90 | -0.60% | 2,475,961 |
| May 7, 2026 | 47.65 | 49.20 | 47.65 | 48.19 | 48.19 | 3.57% | 4,380,851 |
| May 6, 2026 | 47.77 | 47.77 | 46.22 | 46.53 | 46.53 | -3.82% | 2,510,335 |
| May 5, 2026 | 48.31 | 48.83 | 47.21 | 48.38 | 48.38 | -0.14% | 1,961,081 |
| May 4, 2026 | 48.12 | 49.66 | 47.77 | 48.45 | 48.45 | 1.02% | 3,183,008 |
| May 1, 2026 | 47.60 | 48.67 | 46.50 | 47.96 | 47.96 | 4.28% | 3,514,235 |
| Apr 30, 2026 | 46.24 | 46.59 | 45.25 | 45.99 | 45.99 | -1.98% | 2,382,121 |
| Apr 29, 2026 | 45.71 | 47.08 | 45.14 | 46.92 | 46.92 | 2.49% | 2,734,788 |
| Apr 28, 2026 | 46.41 | 47.65 | 45.76 | 45.78 | 45.78 | 0.26% | 2,368,148 |
| Apr 27, 2026 | 46.19 | 46.97 | 45.60 | 45.66 | 45.66 | -1.21% | 1,900,798 |
| Apr 24, 2026 | 45.24 | 46.26 | 44.90 | 46.22 | 46.22 | 2.67% | 2,403,392 |
| Apr 23, 2026 | 45.63 | 46.33 | 43.61 | 45.02 | 45.02 | -5.26% | 4,602,627 |
| Apr 22, 2026 | 47.95 | 48.56 | 46.96 | 47.52 | 47.52 | -0.17% | 2,275,120 |
| Apr 21, 2026 | 47.94 | 49.27 | 47.36 | 47.60 | 47.60 | -0.23% | 2,487,228 |
| Apr 20, 2026 | 45.74 | 47.73 | 45.70 | 47.71 | 47.71 | 4.31% | 2,905,349 |
| Apr 17, 2026 | 47.50 | 47.55 | 45.40 | 45.74 | 45.74 | -0.69% | 2,530,942 |
| Apr 16, 2026 | 47.85 | 48.28 | 45.90 | 46.06 | 46.06 | -1.67% | 3,438,835 |
| Apr 15, 2026 | 45.77 | 46.90 | 44.98 | 46.84 | 46.84 | 4.95% | 3,790,833 |
| Apr 14, 2026 | 45.85 | 46.40 | 44.33 | 44.63 | 44.63 | -1.74% | 3,430,379 |
| 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 |