DocuSign, Inc. - Common Stock (DOCU)

Historical Prices For DocuSign, Inc. - Common Stock (DOCU)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	68.72	73.55	68.30	71.61	4,516,394	71.61
10/29/2025	70.50	70.60	68.84	68.98	2,453,073	68.98
10/28/2025	71.61	71.61	70.28	70.70	1,636,626	70.70
10/27/2025	72.46	72.46	71.21	71.44	1,677,184	71.44
10/24/2025	72.20	72.50	71.32	71.49	1,175,269	71.49
10/23/2025	70.55	71.24	70.21	71.08	1,641,657	71.08
10/22/2025	72.05	72.22	70.44	70.56	1,930,104	70.56
10/21/2025	70.05	75.00	69.66	72.44	4,045,949	72.44
10/20/2025	68.25	70.98	68.10	70.68	2,230,254	70.68
10/17/2025	66.81	68.38	66.73	67.93	1,937,503	67.93
10/16/2025	68.49	69.57	66.57	67.12	3,767,249	67.12
10/15/2025	69.23	69.31	67.52	67.91	2,467,616	67.91
10/14/2025	68.41	69.06	67.16	68.36	2,634,444	68.36
10/13/2025	69.33	70.08	68.40	69.45	2,292,174	69.45
10/10/2025	71.55	71.97	68.19	68.40	3,572,552	68.40
10/09/2025	71.74	72.30	70.43	71.35	2,706,210	71.35
10/08/2025	70.58	71.60	70.10	71.54	2,673,048	71.54
10/07/2025	72.71	72.93	68.40	69.94	3,538,507	69.94
10/06/2025	70.16	73.90	69.85	72.17	5,436,996	72.17
10/03/2025	68.46	70.40	68.46	69.73	3,897,974	69.73
10/02/2025	69.22	69.33	67.99	68.10	4,800,645	68.10
10/01/2025	71.28	71.90	68.52	68.97	9,694,194	68.97
9/30/2025	81.88	81.88	72.02	72.09	9,666,810	72.09
9/29/2025	81.82	82.44	81.37	82.14	1,934,058	82.14
9/26/2025	81.60	82.21	81.09	81.52	2,185,338	81.52
9/25/2025	83.01	83.29	81.10	81.31	2,660,603	81.31
9/24/2025	85.13	85.84	83.95	84.01	1,839,931	84.01
9/23/2025	85.70	86.27	84.72	84.82	1,972,915	84.82
9/22/2025	83.59	85.28	82.78	84.86	1,936,809	84.86
9/19/2025	84.98	85.77	83.81	84.59	4,516,798	84.59
9/18/2025	84.99	86.65	84.60	85.01	3,427,805	85.01
9/17/2025	82.20	84.72	82.00	84.52	3,775,293	84.52
9/16/2025	81.28	82.92	81.03	81.71	2,749,771	81.71
9/15/2025	80.30	81.78	80.30	81.57	2,751,373	81.57
9/12/2025	80.69	81.69	80.10	80.19	2,170,586	80.19
9/11/2025	79.39	80.76	78.90	80.24	3,768,281	80.24
9/10/2025	79.81	82.06	78.06	78.82	4,435,155	78.82
9/09/2025	81.57	81.65	79.49	79.80	5,090,843	79.80
9/08/2025	80.35	81.93	77.66	81.73	5,078,194	81.73
9/05/2025	82.00	83.06	78.14	79.83	10,430,531	79.83
9/04/2025	75.21	76.38	74.06	76.24	5,642,264	76.24
9/03/2025	74.11	76.64	73.84	75.90	2,738,836	75.90
9/02/2025	74.64	75.37	73.33	74.07	3,116,219	74.07
8/29/2025	75.93	77.19	75.62	76.66	2,273,414	76.66
8/28/2025	74.79	75.77	74.39	75.51	1,234,990	75.51
8/27/2025	72.58	75.04	72.58	74.68	2,684,998	74.68
8/26/2025	74.05	74.60	72.44	72.50	2,697,661	72.50
8/25/2025	74.67	74.86	73.83	73.94	1,307,847	73.94
8/22/2025	70.91	75.21	70.81	74.81	2,694,053	74.81
8/21/2025	70.41	71.05	69.68	70.74	1,537,517	70.74
8/20/2025	70.54	71.26	69.89	71.09	1,809,649	71.09
8/19/2025	71.92	72.50	70.74	70.88	1,652,796	70.88
8/18/2025	71.00	72.29	71.00	71.70	2,045,486	71.70
8/15/2025	69.12	71.39	68.74	70.90	2,108,927	70.90
8/14/2025	70.08	70.39	68.71	69.00	2,193,950	69.00
8/13/2025	68.98	71.54	68.19	70.71	3,346,309	70.71
8/12/2025	67.19	68.44	66.35	68.02	3,862,600	68.02
8/11/2025	69.15	69.91	67.00	67.14	3,402,201	67.14
8/08/2025	70.61	71.10	69.02	69.19	2,973,988	69.19
8/07/2025	75.56	75.69	68.68	70.48	4,138,476	70.48
8/06/2025	74.70	75.60	74.47	75.13	1,712,621	75.13
8/05/2025	75.83	75.94	73.77	73.84	1,411,889	73.84
8/04/2025	74.65	75.40	74.46	75.38	1,363,752	75.38
8/01/2025	74.89	75.14	73.14	73.84	1,871,589	73.84
7/31/2025	78.38	78.38	75.59	75.64	1,847,595	75.64