DocuSign Inc (DOCU) Historical Stock Data
69.98 ↑0.58 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOCU is up 0.47% a day on average. There have been 17 days where DocuSign Inc closed green and 13 days where DOCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 69.25 | 69.98 | ↑$0.73 (1.05%) | 69.07 | 70.08 | 8.22M |
| 2025-12-18 | 67.78 | 69.40 | ↑$1.62 (2.39%) | 67.44 | 69.44 | 3.49M |
| 2025-12-17 | 67.63 | 67.79 | ↑$0.16 (0.24%) | 67.30 | 69.57 | 2.89M |
| 2025-12-16 | 67.90 | 67.58 | ↓$0.32 (-0.47%) | 66.84 | 68.27 | 2.89M |
| 2025-12-15 | 70.87 | 68.19 | ↓$2.68 (-3.78%) | 66.78 | 71.10 | 2.85M |
| 2025-12-12 | 70.51 | 71.11 | ↑$0.60 (0.85%) | 69.61 | 71.15 | 2.39M |
| 2025-12-11 | 68.68 | 70.23 | ↑$1.55 (2.26%) | 68.45 | 70.96 | 3.03M |
| 2025-12-10 | 69.20 | 68.81 | ↓$0.39 (-0.56%) | 67.36 | 69.65 | 3.69M |
| 2025-12-09 | 65.33 | 69.39 | ↑$4.06 (6.21%) | 65.33 | 70.61 | 5.14M |
| 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 |
Create an account or log in to view more rows.
$DOCU all in
$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