DocuSign Inc (DOCU) Historical Stock Data
83.18 ↓2.47 (-2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOCU is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 85.13 | 83.18 | ↓$1.95 (-2.29%) | 82.58 | 85.57 | 1.50M |
| 2025-03-27 | 86.55 | 85.66 | ↓$0.89 (-1.03%) | 85.44 | 86.90 | 2M |
| 2025-03-26 | 89.38 | 86.91 | ↓$2.47 (-2.76%) | 86.08 | 89.46 | 2.04M |
| 2025-03-25 | 89.10 | 89.39 | ↑$0.29 (0.33%) | 88.93 | 90.82 | 1.92M |
| 2025-03-24 | 88.85 | 89.00 | ↑$0.16 (0.17%) | 88.13 | 89.73 | 2.42M |
| 2025-03-21 | 83.94 | 88.06 | ↑$4.12 (4.91%) | 83.50 | 88.36 | 5.05M |
| 2025-03-20 | 84.86 | 85.11 | ↑$0.25 (0.29%) | 84.58 | 87.49 | 2.23M |
| 2025-03-19 | 84.70 | 85.61 | ↑$0.91 (1.07%) | 82.36 | 86.21 | 2.87M |
| 2025-03-18 | 82.59 | 85.01 | ↑$2.42 (2.93%) | 82.05 | 85.47 | 3.25M |
| 2025-03-17 | 87.41 | 83.43 | ↓$3.98 (-4.55%) | 83.32 | 88.32 | 4.59M |
| 2025-03-14 | 81.52 | 85.76 | ↑$4.24 (5.20%) | 80.75 | 88.70 | 11.93M |
| 2025-03-13 | 79.16 | 74.70 | ↓$4.46 (-5.63%) | 74.26 | 79.36 | 7.17M |
| 2025-03-12 | 80.54 | 80.13 | ↓$0.41 (-0.51%) | 79.36 | 81.43 | 2.08M |
| 2025-03-11 | 77.47 | 79.50 | ↑$2.03 (2.62%) | 77.32 | 81.94 | 2.89M |
| 2025-03-10 | 80.00 | 77.86 | ↓$2.14 (-2.68%) | 76.93 | 81.11 | 3.28M |
| 2025-03-07 | 78.81 | 79.83 | ↑$1.02 (1.29%) | 76.58 | 80.40 | 2.45M |
| 2025-03-06 | 81.36 | 79.77 | ↓$1.59 (-1.95%) | 78.03 | 81.36 | 2.77M |
| 2025-03-05 | 81.52 | 82.36 | ↑$0.84 (1.03%) | 80.07 | 82.47 | 1.66M |
| 2025-03-04 | 80.00 | 82.06 | ↑$2.06 (2.57%) | 78.84 | 83.22 | 2.13M |
| 2025-03-03 | 84.49 | 81.70 | ↓$2.79 (-3.30%) | 81.07 | 84.73 | 1.58M |
| 2025-02-28 | 81.02 | 83.17 | ↑$2.15 (2.65%) | 79.81 | 83.18 | 2.32M |
| 2025-02-27 | 84.78 | 81.28 | ↓$3.50 (-4.13%) | 81.14 | 84.78 | 2.33M |
| 2025-02-26 | 82.14 | 82.28 | ↑$0.14 (0.17%) | 81.86 | 83.60 | 1.22M |
| 2025-02-25 | 82.75 | 81.66 | ↓$1.09 (-1.31%) | 78.51 | 82.75 | 2.51M |
| 2025-02-24 | 84.13 | 83.69 | ↓$0.44 (-0.52%) | 81.14 | 84.61 | 2.02M |
| 2025-02-21 | 86.20 | 83.96 | ↓$2.24 (-2.60%) | 83.40 | 86.20 | 1.98M |
| 2025-02-20 | 85.95 | 86.20 | ↑$0.25 (0.29%) | 83.81 | 86.45 | 1.91M |
| 2025-02-19 | 87.01 | 86.73 | ↓$0.28 (-0.32%) | 85.77 | 87.40 | 1.73M |
| 2025-02-18 | 87.25 | 87.34 | ↑$0.09 (0.10%) | 85.32 | 87.53 | 1.83M |
| 2025-02-14 | 87.82 | 87.34 | ↓$0.48 (-0.55%) | 86.38 | 88.00 | 1.24M |
Create an account or log in to view more rows.
$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
$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