DocuSign Inc (DOCU) Historical Stock Data
66.04 ↑0.37 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOCU is up 0.14% a day on average. There have been 14 days where DocuSign Inc closed green and 16 days where DOCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 66.09 | 66.04 | ↓$0.05 (-0.08%) | 64.56 | 66.16 | 4.01M |
| 2025-12-05 | 64.56 | 65.67 | ↑$1.11 (1.73%) | 63.41 | 66.97 | 8.93M |
| 2025-12-04 | 71.20 | 71.10 | ↓$0.10 (-0.14%) | 70.80 | 72.35 | 6.75M |
| 2025-12-03 | 68.89 | 70.62 | ↑$1.73 (2.51%) | 68.27 | 71.05 | 2.27M |
| 2025-12-02 | 68.54 | 68.86 | ↑$0.32 (0.47%) | 68.23 | 69.95 | 2.70M |
| 2025-12-01 | 68.25 | 68.33 | ↑$0.08 (0.12%) | 67.57 | 69.59 | 2.23M |
| 2025-11-28 | 69.19 | 69.35 | ↑$0.16 (0.23%) | 69.06 | 70.13 | 0.94M |
| 2025-11-26 | 68.02 | 68.87 | ↑$0.85 (1.25%) | 67.77 | 69.41 | 1.92M |
| 2025-11-25 | 65.90 | 67.96 | ↑$2.06 (3.13%) | 65.64 | 68.34 | 1.70M |
| 2025-11-24 | 66.18 | 65.93 | ↓$0.25 (-0.38%) | 65.27 | 66.43 | 2.44M |
| 2025-11-21 | 63.99 | 65.39 | ↑$1.40 (2.19%) | 63.50 | 66.20 | 1.97M |
| 2025-11-20 | 66.13 | 64.01 | ↓$2.12 (-3.21%) | 63.93 | 66.73 | 1.95M |
| 2025-11-19 | 65.58 | 65.04 | ↓$0.54 (-0.82%) | 64.24 | 65.58 | 1.66M |
| 2025-11-18 | 64.43 | 65.57 | ↑$1.14 (1.77%) | 63.81 | 66.33 | 2.68M |
| 2025-11-17 | 67.07 | 64.67 | ↓$2.40 (-3.58%) | 64.58 | 67.35 | 2.01M |
| 2025-11-14 | 66.21 | 67.76 | ↑$1.55 (2.34%) | 65.84 | 68.38 | 1.84M |
| 2025-11-13 | 68.15 | 67.01 | ↓$1.14 (-1.67%) | 66.75 | 69.15 | 1.94M |
| 2025-11-12 | 69.36 | 69.35 | ↓$0.01 (-0.01%) | 69.26 | 70.23 | 1.65M |
| 2025-11-11 | 69.22 | 68.85 | ↓$0.37 (-0.53%) | 68.76 | 70.32 | 1.85M |
| 2025-11-10 | 70.17 | 69.65 | ↓$0.52 (-0.74%) | 68.71 | 70.18 | 1.60M |
| 2025-11-07 | 68.82 | 69.70 | ↑$0.88 (1.28%) | 68.50 | 70.18 | 1.41M |
| 2025-11-06 | 70.50 | 69.73 | ↓$0.77 (-1.09%) | 68.31 | 70.52 | 1.83M |
| 2025-11-05 | 70.85 | 70.90 | ↑$0.05 (0.07%) | 69.88 | 71.61 | 2.41M |
| 2025-11-04 | 72.13 | 70.81 | ↓$1.32 (-1.83%) | 70.27 | 72.13 | 1.84M |
| 2025-11-03 | 73.14 | 73.04 | ↓$0.10 (-0.14%) | 71.45 | 74.25 | 2.18M |
| 2025-10-31 | 71.72 | 73.14 | ↑$1.42 (1.98%) | 71.13 | 73.26 | 3.04M |
| 2025-10-30 | 68.72 | 71.61 | ↑$2.89 (4.21%) | 68.30 | 73.55 | 4.52M |
| 2025-10-29 | 70.50 | 68.98 | ↓$1.52 (-2.16%) | 68.85 | 70.60 | 2.45M |
| 2025-10-28 | 71.61 | 70.70 | ↓$0.91 (-1.27%) | 70.28 | 71.61 | 1.64M |
| 2025-10-27 | 72.46 | 71.44 | ↓$1.02 (-1.41%) | 71.21 | 72.46 | 1.68M |
Create an account or log in to view more rows.
$DOCU Algorithms are playing games
$DOCU Bears get cremated today
$DOCU I'm friggin bored. Just give us our money already
$DOCU let’s ride
$DOCU Bull trap
$DOCU the future is so bright .. I gotta wear shades..
$DOCU Price target here?
$DOCU Another boring day I believe
$DOCU Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DOCU strong move here