DocuSign Inc (DOCU) Historical Stock Data
90.21 ↓0.14 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOCU is down -0.05% a day on average. There have been 15 days where DocuSign Inc closed green and 15 days where DOCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 90.89 | 90.21 | ↓$0.68 (-0.75%) | 89.60 | 92.59 | 1.84M |
| 2025-01-02 | 90.52 | 90.35 | ↓$0.17 (-0.19%) | 89.12 | 90.90 | 1.63M |
| 2024-12-31 | 91.50 | 89.94 | ↓$1.56 (-1.70%) | 89.65 | 92.44 | 1.76M |
| 2024-12-30 | 92.10 | 91.70 | ↓$0.40 (-0.43%) | 90.64 | 93.00 | 2.44M |
| 2024-12-27 | 95.30 | 93.00 | ↓$2.30 (-2.41%) | 92.17 | 95.45 | 1.51M |
| 2024-12-26 | 94.04 | 95.77 | ↑$1.73 (1.84%) | 93.95 | 95.87 | 1.52M |
| 2024-12-24 | 95.33 | 94.85 | ↓$0.48 (-0.50%) | 94.59 | 96.32 | 1.29M |
| 2024-12-23 | 94.73 | 95.80 | ↑$1.07 (1.13%) | 93.55 | 96.15 | 1.74M |
| 2024-12-20 | 92.96 | 94.41 | ↑$1.45 (1.56%) | 92.22 | 96.14 | 12.50M |
| 2024-12-19 | 94.06 | 94.15 | ↑$0.09 (0.10%) | 92.42 | 95.42 | 3.28M |
| 2024-12-18 | 97.64 | 92.71 | ↓$4.93 (-5.05%) | 91.50 | 99.71 | 5.86M |
| 2024-12-17 | 96.77 | 98.17 | ↑$1.40 (1.45%) | 95.31 | 98.49 | 3.82M |
| 2024-12-16 | 94.60 | 97.83 | ↑$3.23 (3.41%) | 93.94 | 97.92 | 4.82M |
| 2024-12-13 | 94.60 | 94.48 | ↓$0.12 (-0.13%) | 93.39 | 96.61 | 2.69M |
| 2024-12-12 | 93.90 | 94.52 | ↑$0.62 (0.66%) | 93.15 | 95.70 | 2.55M |
| 2024-12-11 | 96.80 | 94.75 | ↓$2.05 (-2.12%) | 94.53 | 97.86 | 4.03M |
| 2024-12-10 | 101.00 | 95.85 | ↓$5.15 (-5.10%) | 95.14 | 101.31 | 6.79M |
| 2024-12-09 | 106.05 | 102.26 | ↓$3.79 (-3.57%) | 102.15 | 106.05 | 6.54M |
| 2024-12-06 | 96.00 | 106.99 | ↑$10.99 (11.45%) | 95.33 | 107.86 | 19.82M |
| 2024-12-05 | 83.59 | 83.68 | ↑$0.09 (0.11%) | 82.79 | 84.35 | 5.94M |
| 2024-12-04 | 82.24 | 83.99 | ↑$1.75 (2.13%) | 82.11 | 84.20 | 2.77M |
| 2024-12-03 | 80.26 | 80.45 | ↑$0.19 (0.24%) | 79.06 | 80.51 | 2.66M |
| 2024-12-02 | 79.59 | 80.26 | ↑$0.67 (0.84%) | 79.40 | 81.79 | 2.35M |
| 2024-11-29 | 81.00 | 79.69 | ↓$1.31 (-1.62%) | 79.53 | 81.76 | 1.34M |
| 2024-11-27 | 85.10 | 80.38 | ↓$4.72 (-5.55%) | 80.25 | 85.17 | 2.77M |
| 2024-11-26 | 85.98 | 85.30 | ↓$0.68 (-0.79%) | 84.60 | 86.75 | 2.69M |
| 2024-11-25 | 84.25 | 85.51 | ↑$1.26 (1.50%) | 84.17 | 86.50 | 7.87M |
| 2024-11-22 | 80.96 | 83.03 | ↑$2.07 (2.56%) | 80.96 | 83.18 | 2.28M |
| 2024-11-21 | 79.44 | 80.15 | ↑$0.71 (0.89%) | 78.44 | 80.60 | 1.77M |
| 2024-11-20 | 80.03 | 78.81 | ↓$1.22 (-1.52%) | 77.93 | 80.65 | 1.23M |
Create an account or log in to view more rows.
$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
$DOCU the market is selling off
$DOCU oversold! Buy the dip
$DOCU hang tight
ignore fud and buy dips if you can
everyone be okay????
$DOCU low volume today isn’t necessarily a bad thing
$DOCU I’m selling y’all have fun bag holding