DocuSign, Inc. - Common Stock (DOCU)

97.58Last Price

+1.73 (1.80%)Change

DocuSign Inc is a leading provider of electronic signature technology and digital transaction management services

The company simplifies the signing process by allowing users to securely send, sign, and manage documents online, enhancing efficiency and reducing the need for physical paperwork. Its platform integrates with a wide range of applications, making it a versatile solution for businesses of all sizes. DocuSign's services enable organizations to streamline workflows, improve compliance, and create a more agile and sustainable business environment. With a focus on innovation and user-friendly design, DocuSign continues to redefine how agreements are managed in the digital age.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	90.89	92.58	89.60	90.21	1,843,617	90.21
1/02/2025	90.52	90.89	89.12	90.35	1,631,506	90.35
12/31/2024	91.70	0.00	91.70	89.94	0	89.94
12/30/2024	92.10	93.00	90.64	91.70	2,441,167	91.70
12/27/2024	95.30	95.45	92.17	93.00	1,510,783	93.00
12/26/2024	94.04	95.87	93.95	95.77	1,518,738	95.77
12/24/2024	95.33	96.32	94.59	94.85	1,287,917	94.85
12/23/2024	94.73	96.14	93.55	95.80	1,744,359	95.80
12/20/2024	92.96	96.14	92.22	94.41	12,504,311	94.41
12/19/2024	94.06	95.42	92.42	94.19	2,185,947	94.19
12/18/2024	97.64	99.70	91.50	92.71	5,853,789	92.71
12/17/2024	96.77	98.49	95.31	98.17	3,815,571	98.17
12/16/2024	94.60	97.92	93.94	97.83	4,818,375	97.83
12/13/2024	94.60	96.61	93.39	94.48	2,691,817	94.48
12/12/2024	93.90	95.70	93.15	94.52	2,548,857	94.52
12/11/2024	96.80	97.86	94.53	94.75	4,025,016	94.75
12/10/2024	101.00	101.31	95.14	95.85	6,786,538	95.85
12/09/2024	106.05	106.05	102.14	102.26	6,536,693	102.26
12/06/2024	96.00	107.86	95.33	106.99	19,823,719	106.99
12/05/2024	83.59	84.35	82.79	83.68	5,763,580	83.68
12/04/2024	82.24	84.20	82.11	83.99	2,765,023	83.99
12/03/2024	80.26	80.51	79.06	80.45	2,660,080	80.45
12/02/2024	79.59	81.79	79.40	80.26	2,346,003	80.26
11/29/2024	81.00	81.76	79.53	79.69	1,342,946	79.69
11/27/2024	85.10	85.17	80.25	80.38	2,769,675	80.38
11/26/2024	85.98	86.75	84.60	85.30	2,690,992	85.30
11/25/2024	84.25	86.50	84.17	85.51	7,870,017	85.51
11/22/2024	80.96	83.18	80.96	83.03	2,280,712	83.03
11/21/2024	79.44	80.60	78.44	80.15	1,769,839	80.15
11/20/2024	80.03	80.65	77.93	78.81	1,232,043	78.81
11/19/2024	77.65	79.75	77.06	79.52	1,491,336	79.52
11/18/2024	79.11	79.46	77.78	78.37	1,852,204	78.37
11/15/2024	79.39	79.69	78.06	79.11	2,165,420	79.11
11/14/2024	81.93	82.22	79.19	80.36	2,710,171	80.36
11/13/2024	81.74	83.68	81.30	81.81	2,367,626	81.81
11/12/2024	80.56	82.97	80.13	82.47	2,811,795	82.47
11/11/2024	79.79	81.57	79.38	81.22	2,448,410	81.22
11/08/2024	76.48	79.50	76.48	79.38	2,658,869	79.38
11/07/2024	75.56	76.94	75.17	76.47	1,837,773	76.47
11/06/2024	73.85	75.88	73.30	75.51	2,860,313	75.51
11/05/2024	70.00	72.32	69.86	72.25	1,692,557	72.25
11/04/2024	70.79	70.93	69.28	69.85	1,954,747	69.85
11/01/2024	69.87	71.30	69.60	71.11	2,594,606	71.11
10/31/2024	68.74	70.00	68.58	69.38	1,544,078	69.38