DocuSign, Inc. - Common Stock (DOCU)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.05	74.92	70.54	72.29	2,884,274	72.29
4/03/2025	79.99	80.81	76.86	77.37	2,451,238	77.37
4/02/2025	81.30	84.30	81.15	83.40	1,660,438	83.40
4/01/2025	81.47	82.95	79.80	82.69	2,065,011	82.69
3/31/2025	81.13	81.83	80.12	81.40	2,661,791	81.40
3/28/2025	85.13	85.57	82.58	83.18	1,504,111	83.18
3/27/2025	86.55	86.90	85.44	85.66	1,998,866	85.66
3/26/2025	89.38	89.45	86.08	86.91	2,034,351	86.91
3/25/2025	89.10	90.82	88.93	89.39	1,918,194	89.39
3/24/2025	88.85	89.73	88.13	89.00	2,424,596	89.00
3/21/2025	83.94	88.36	83.50	88.06	5,052,522	88.06
3/20/2025	84.86	87.49	84.58	85.11	2,234,863	85.11
3/19/2025	84.70	86.20	82.36	85.61	2,871,307	85.61
3/18/2025	82.59	85.47	82.05	85.01	3,245,306	85.01
3/17/2025	87.41	88.32	83.32	83.43	4,586,757	83.43
3/14/2025	81.52	88.70	80.75	85.76	11,933,889	85.76
3/13/2025	79.16	79.36	74.26	74.70	7,176,630	74.70
3/12/2025	80.54	81.42	79.36	80.13	2,080,575	80.13
3/11/2025	77.47	81.94	77.32	79.50	2,885,569	79.50
3/10/2025	80.00	81.11	76.93	77.86	3,283,280	77.86
3/07/2025	78.81	80.40	76.58	79.83	2,446,834	79.83
3/06/2025	81.36	81.36	78.03	79.77	2,775,989	79.77
3/05/2025	81.52	82.47	80.06	82.36	1,657,330	82.36
3/04/2025	80.00	83.22	78.84	82.06	2,129,344	82.06
3/03/2025	84.49	84.73	81.07	81.70	1,578,004	81.70
2/28/2025	81.02	83.18	79.81	83.17	2,317,352	83.17
2/27/2025	84.78	84.78	81.14	81.28	2,329,972	81.28
2/26/2025	82.14	83.60	81.86	82.28	1,219,960	82.28
2/25/2025	82.75	82.75	78.51	81.66	2,508,010	81.66
2/24/2025	84.13	84.61	81.14	83.69	2,019,054	83.69
2/21/2025	86.20	86.20	83.40	83.96	1,975,632	83.96
2/20/2025	85.95	86.44	83.81	86.20	1,912,707	86.20
2/19/2025	87.01	87.40	85.77	86.73	1,734,695	86.73
2/18/2025	87.25	87.53	85.32	87.34	1,825,032	87.34
2/14/2025	87.82	88.00	86.38	87.34	1,247,070	87.34
2/13/2025	89.30	89.45	87.78	88.63	1,167,063	88.63
2/12/2025	86.88	88.75	85.40	88.29	1,402,730	88.29
2/11/2025	90.09	91.25	86.93	87.92	2,040,348	87.92
2/10/2025	91.93	93.06	90.81	90.86	1,340,945	90.86
2/07/2025	94.34	94.36	90.36	90.48	2,228,542	90.48
2/06/2025	97.73	99.30	92.27	93.85	3,123,351	93.85
2/05/2025	96.48	97.43	94.35	96.89	1,568,202	96.89
2/04/2025	97.00	97.88	95.36	96.47	2,383,527	96.47
2/03/2025	93.06	97.09	91.63	96.50	2,719,110	96.50
1/31/2025	96.92	98.60	96.06	96.73	2,805,406	96.73
1/30/2025	95.85	96.87	94.51	95.85	1,595,982	95.85
1/29/2025	97.43	97.50	93.90	95.46	1,689,334	95.46
1/28/2025	92.28	99.09	91.50	97.70	3,294,329	97.70
1/27/2025	88.86	94.66	88.60	92.26	2,061,772	92.26
1/24/2025	91.30	92.97	90.20	91.60	2,253,063	91.60
1/23/2025	90.84	91.33	89.34	90.54	1,574,991	90.54
1/22/2025	92.18	92.61	91.18	91.76	1,155,575	91.76
1/21/2025	91.00	91.78	88.71	91.36	1,911,228	91.36
1/17/2025	92.65	93.98	89.04	89.60	2,385,004	89.60
1/16/2025	91.56	92.24	89.92	91.16	1,621,605	91.16
1/15/2025	91.88	92.41	89.70	91.34	2,203,375	91.34
1/14/2025	90.35	92.59	89.63	90.09	2,116,131	90.09
1/13/2025	89.16	90.86	87.80	90.02	2,368,344	90.02
1/10/2025	89.27	92.12	88.41	90.42	3,727,451	90.42
1/08/2025	88.13	90.13	87.08	89.51	2,118,676	89.51
1/07/2025	90.95	91.25	87.33	88.26	2,292,576	88.26
1/06/2025	91.16	93.44	90.67	91.16	1,902,764	91.16