NASDAQ : DOCU
DocuSign, Inc. — Price history
Technology · Software - Application · United States
Last price 83.375 USD (Oct 30, 2026, 9:55 AM EDT) · Market cap 15.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DocuSign, Inc. (DOCU) closed at 82.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 82.07 | 84.2 | 81.53 | 82.17 | 3,031,399 | +0.77% |
| 2026-10-29 | 81.09 | 81.65 | 79.3 | 81.54 | 2,772,946 | -2.46% |
| 2026-10-28 | 81.08 | 83.74 | 80.63 | 83.6 | 1,586,162 | +1.90% |
| 2026-10-27 | 83.84 | 84.9 | 81.975 | 82.04 | 1,878,532 | -3.36% |
| 2026-10-26 | 85.05 | 85.9 | 84 | 84.89 | 1,936,189 | -0.45% |
| 2026-10-23 | 83.98 | 85.385 | 83.025 | 85.27 | 1,996,272 | +1.02% |
| 2026-10-22 | 82.13 | 85.36 | 81.68 | 84.41 | 3,615,407 | +3.60% |
| 2026-10-21 | 80 | 81.62 | 79.27 | 81.48 | 2,596,875 | +1.49% |
| 2026-10-20 | 77.21 | 80.61 | 77.21 | 80.28 | 3,321,081 | +4.72% |
| 2026-10-19 | 74.53 | 76.985 | 74.53 | 76.66 | 2,048,442 | +2.69% |
| 2026-10-16 | 78.27 | 78.8 | 73.785 | 74.65 | 2,333,293 | -3.70% |
| 2026-10-15 | 75.13 | 77.6 | 74.786 | 77.52 | 4,877,982 | +3.04% |
| 2026-10-14 | 72.08 | 75.31 | 72.03 | 75.23 | 3,364,616 | +4.04% |
| 2026-10-13 | 71.22 | 73.04 | 70.885 | 72.31 | 2,025,734 | +1.89% |
| 2026-10-12 | 71.48 | 72.76 | 70.6 | 70.97 | 1,523,678 | -0.15% |
| 2026-10-09 | 72.07 | 72.25 | 69.99 | 71.08 | 2,250,383 | -0.49% |
| 2026-10-08 | 69.24 | 71.515 | 68.75 | 71.43 | 3,159,365 | +3.67% |
| 2026-10-07 | 68 | 69.26 | 67.96 | 68.9 | 2,602,255 | +1.00% |
| 2026-10-06 | 69.81 | 70.68 | 66.83 | 68.22 | 3,710,899 | -2.58% |
| 2026-10-05 | 69.02 | 70.81 | 68.91 | 70.03 | 2,432,396 | +1.48% |
| 2026-10-02 | 69.84 | 70.38 | 68.28 | 69.01 | 1,882,196 | -1.05% |
| 2026-10-01 | 68.8 | 70.185 | 67.87 | 69.74 | 2,072,499 | +3.86% |
| 2026-09-30 | 67.09 | 68.62 | 66.81 | 67.15 | 1,908,929 | +0.25% |
| 2026-09-29 | 66.27 | 67.43 | 65.845 | 66.98 | 1,841,021 | +0.00% |
| 2026-09-28 | 65.89 | 67.455 | 63.92 | 66.98 | 3,271,811 | -0.77% |
| 2026-09-25 | 68.65 | 69.21 | 67.28 | 67.5 | 2,224,725 | -2.16% |
| 2026-09-24 | 69 | 70.36 | 68.45 | 68.99 | 2,318,900 | -0.72% |
| 2026-09-23 | 67.27 | 69.62 | 66.94 | 69.49 | 3,403,144 | +4.09% |
| 2026-09-22 | 69.66 | 69.93 | 65.57 | 66.76 | 5,179,674 | -2.64% |
| 2026-09-21 | 69.17 | 69.87 | 67.965 | 68.57 | 3,279,739 | -0.72% |
| 2026-09-18 | 70.99 | 71.15 | 69 | 69.07 | 7,160,842 | -2.22% |
| 2026-09-17 | 69.16 | 71.36 | 68.269 | 70.64 | 3,162,182 | +0.34% |
| 2026-09-16 | 70.6 | 71.84 | 70.14 | 70.4 | 2,405,076 | -2.02% |
| 2026-09-15 | 68.94 | 74.065 | 68.94 | 71.85 | 4,978,924 | +3.00% |
| 2026-09-14 | 67 | 69.86 | 66.45 | 69.76 | 3,003,462 | +6.26% |
| 2026-09-11 | 65.63 | 66.99 | 65.49 | 65.65 | 2,193,150 | -0.23% |
| 2026-09-10 | 64.6 | 65.84 | 63.82 | 65.8 | 2,744,759 | +2.09% |
| 2026-09-09 | 64.64 | 65.45 | 63.633 | 64.45 | 3,109,967 | -0.97% |
| 2026-09-08 | 67.05 | 67.05 | 64.225 | 65.08 | 4,133,918 | -4.87% |
| 2026-09-04 | 68.52 | 70.4 | 64.16 | 68.41 | 7,999,781 | +3.70% |
| 2026-09-03 | 67.06 | 68.46 | 65.53 | 65.97 | 5,688,334 | +0.89% |
| 2026-09-02 | 64.85 | 65.81 | 64.18 | 65.39 | 2,727,808 | +1.16% |
| 2026-09-01 | 65.17 | 66.775 | 64.36 | 64.64 | 3,014,141 | -2.46% |
| 2026-08-31 | 63.6 | 66.33 | 63.6 | 66.27 | 3,878,246 | +3.55% |
| 2026-08-28 | 64.02 | 65.64 | 63.97 | 64 | 3,772,276 | +0.31% |
| 2026-08-27 | 61.15 | 64.04 | 60.59 | 63.8 | 3,782,970 | +7.53% |
| 2026-08-26 | 58.91 | 60.28 | 58.73 | 59.33 | 4,110,626 | -2.00% |
| 2026-08-25 | 61.74 | 62.56 | 60.22 | 60.54 | 3,512,250 | -3.23% |
| 2026-08-24 | 61.64 | 62.99 | 61.31 | 62.56 | 1,907,442 | +0.90% |
| 2026-08-21 | 61.8 | 62.65 | 60.79 | 62 | 1,789,294 | -0.45% |
| 2026-08-20 | 62 | 62.87 | 61.33 | 62.28 | 1,838,052 | +0.27% |
| 2026-08-19 | 59.92 | 62.66 | 59.92 | 62.11 | 2,248,437 | +3.50% |
| 2026-08-18 | 60.33 | 61.82 | 59.865 | 60.01 | 2,974,458 | +0.32% |
| 2026-08-17 | 61.07 | 61.6 | 59.6 | 59.82 | 2,116,504 | -3.58% |
| 2026-08-14 | 64.95 | 65.25 | 60.445 | 62.04 | 3,961,560 | -3.20% |
| 2026-08-13 | 58.37 | 64.2 | 57.855 | 64.09 | 5,440,402 | +10.31% |
| 2026-08-12 | 58.42 | 59.16 | 57.5 | 58.1 | 1,883,252 | -2.09% |
| 2026-08-11 | 59.13 | 60.465 | 58.68 | 59.34 | 1,765,071 | -0.50% |
| 2026-08-10 | 59.16 | 60.59 | 59.05 | 59.64 | 3,263,482 | -1.03% |
| 2026-08-07 | 57.98 | 60.385 | 57.89 | 60.26 | 3,443,842 | +5.91% |
| 2026-08-06 | 56.02 | 57.17 | 55.325 | 56.9 | 2,061,626 | -1.03% |
| 2026-08-05 | 58.48 | 58.51 | 56.824 | 57.49 | 2,085,020 | -0.09% |
| 2026-08-04 | 54.39 | 57.55 | 54.26 | 57.54 | 2,740,412 | +4.37% |
| 2026-08-03 | 56.43 | 57 | 55.07 | 55.13 | 3,015,501 | +0.55% |
| 2026-07-31 | 53.06 | 55.35 | 52.69 | 54.83 | 2,994,236 | +0.99% |
| 2026-07-30 | 56.13 | 56.79 | 52.875 | 54.29 | 4,662,194 | -6.67% |
| 2026-07-29 | 56.08 | 59.13 | 55.68 | 58.17 | 4,478,683 | +3.93% |
| 2026-07-28 | 53.59 | 56.2 | 53.59 | 55.97 | 3,666,938 | +5.78% |
| 2026-07-27 | 51.75 | 54.3 | 51.22 | 52.91 | 3,107,225 | +4.90% |
| 2026-07-24 | 48.04 | 50.515 | 48.04 | 50.44 | 2,540,880 | +7.23% |
| 2026-07-23 | 48.4 | 48.8 | 46.57 | 47.04 | 2,411,167 | -1.77% |
| 2026-07-22 | 50.51 | 50.57 | 47.29 | 47.89 | 2,949,093 | -5.62% |
| 2026-07-21 | 50.98 | 52.45 | 50.56 | 50.74 | 2,654,611 | -2.98% |
| 2026-07-20 | 52.25 | 53.43 | 51.25 | 52.3 | 2,937,677 | -0.83% |
| 2026-07-17 | 52.89 | 54.5 | 52.16 | 52.74 | 3,236,976 | -1.20% |
| 2026-07-16 | 51.98 | 54.01 | 51.185 | 53.38 | 4,160,240 | +4.34% |
| 2026-07-15 | 50 | 51.66 | 49.81 | 51.16 | 3,543,798 | +3.60% |
| 2026-07-14 | 47.34 | 50.12 | 47.156 | 49.38 | 2,382,582 | -0.98% |
| 2026-07-13 | 49.69 | 50.65 | 49.14 | 49.87 | 2,707,489 | +1.40% |
| 2026-07-10 | 49.58 | 49.7 | 48.22 | 49.18 | 3,139,926 | +0.86% |
| 2026-07-09 | 46.23 | 48.95 | 45.5 | 48.76 | 3,010,118 | +3.26% |
| 2026-07-08 | 46.68 | 47.45 | 45.7 | 47.22 | 2,838,578 | -0.02% |
| 2026-07-07 | 47.97 | 48.985 | 46.97 | 47.23 | 3,366,521 | +0.70% |
| 2026-07-06 | 45.2 | 46.98 | 44.77 | 46.9 | 3,471,390 | +2.47% |
| 2026-07-02 | 45.7 | 46.59 | 45.53 | 45.77 | 2,484,379 | -0.54% |
| 2026-07-01 | 45.65 | 46.4 | 44.945 | 46.02 | 3,493,039 | +3.60% |
| 2026-06-30 | 44.87 | 45.11 | 43.85 | 44.42 | 3,411,351 | -1.38% |
| 2026-06-29 | 45.93 | 46.38 | 44.9 | 45.04 | 3,575,616 | -0.38% |
| 2026-06-26 | 42.9 | 45.33 | 42.9 | 45.21 | 8,406,072 | +6.48% |
| 2026-06-25 | 43.66 | 44.22 | 42.27 | 42.46 | 4,103,353 | -4.02% |
| 2026-06-24 | 42.87 | 44.78 | 42.6 | 44.24 | 5,004,383 | +3.68% |
| 2026-06-23 | 43.39 | 44.02 | 42.62 | 42.67 | 3,968,709 | -0.09% |
| 2026-06-22 | 42.8 | 44.207 | 42.25 | 42.71 | 5,124,761 | -1.75% |
| 2026-06-18 | 42.04 | 43.91 | 41.368 | 43.47 | 9,475,165 | +2.09% |
| 2026-06-17 | 43.83 | 45.09 | 42.35 | 42.58 | 4,954,197 | -4.16% |
| 2026-06-16 | 44.17 | 45.29 | 43.905 | 44.43 | 3,780,274 | +0.53% |
| 2026-06-15 | 45.45 | 46.5 | 43.4 | 44.195 | 5,503,391 | -1.85% |
| 2026-06-12 | 44.41 | 45.12 | 43.48 | 45.03 | 4,260,304 | +1.08% |
| 2026-06-11 | 44.4 | 45.33 | 43.87 | 44.55 | 4,109,084 | -1.29% |
| 2026-06-10 | 44.08 | 46.24 | 44 | 45.13 | 3,626,456 | +0.13% |
| 2026-06-09 | 45.7 | 46.43 | 43.76 | 45.07 | 5,771,021 | -2.36% |
| 2026-06-08 | 47.01 | 47.96 | 45.745 | 46.16 | 4,878,611 | -2.33% |
| 2026-06-05 | 49.175 | 50.78 | 46.73 | 47.26 | 8,714,010 | -7.22% |
| 2026-06-04 | 53.94 | 54.23 | 50.81 | 50.94 | 7,123,169 | -2.79% |
| 2026-06-03 | 54.12 | 54.29 | 51.86 | 52.4 | 3,274,557 | -4.90% |
| 2026-06-02 | 55.04 | 55.91 | 53.665 | 55.1 | 4,887,642 | -3.37% |
| 2026-06-01 | 54.4 | 57.29 | 53.12 | 57.02 | 4,910,011 | +8.57% |
| 2026-05-29 | 50.15 | 53.36 | 49.838 | 52.52 | 5,536,704 | +5.93% |
| 2026-05-28 | 49.11 | 50.43 | 48.31 | 49.58 | 2,485,121 | +2.37% |
| 2026-05-27 | 48.6 | 50.125 | 48.16 | 48.43 | 2,144,807 | -1.80% |
| 2026-05-26 | 48.79 | 49.915 | 48.03 | 49.32 | 2,418,491 | -0.42% |
| 2026-05-22 | 49.5 | 50.195 | 48.86 | 49.53 | 2,276,995 | +1.14% |
| 2026-05-21 | 48.975 | 49.21 | 47.69 | 48.97 | 2,196,134 | -1.53% |
| 2026-05-20 | 48.51 | 49.89 | 47.63 | 49.73 | 2,425,752 | +0.63% |
| 2026-05-19 | 51.133 | 51.42 | 48.83 | 49.42 | 3,807,336 | +0.82% |
| 2026-05-18 | 47.89 | 49.58 | 47.56 | 49.02 | 3,182,062 | +2.75% |
| 2026-05-15 | 45.99 | 48.29 | 45.47 | 47.71 | 4,111,627 | +4.86% |
| 2026-05-14 | 45.21 | 46.26 | 44.6 | 45.5 | 2,950,030 | +0.95% |
| 2026-05-13 | 44.56 | 45.37 | 44.06 | 45.07 | 3,850,001 | -0.24% |
| 2026-05-12 | 45.88 | 46.38 | 44.93 | 45.18 | 2,916,732 | -0.68% |