NASDAQ:DOCU | Historical Stock Price | DOCUSIGN, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$36.41$56.28$86.97$134.42$207.74$321.062018-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.11$74.11799,600——
2019-12-30$73.75$73.751,266,000——
2019-12-27$74.39$74.39924,500——
2019-12-26$74.44$74.441,011,600——
2019-12-24$73.70$73.70361,800——
2019-12-23$73.35$73.35995,400——
2019-12-20$74.18$74.181,641,000——
2019-12-19$73.38$73.38999,100——
2019-12-18$73.55$73.551,401,700——
2019-12-17$73.63$73.631,930,700——
2019-12-16$73.64$73.641,407,400——
2019-12-13$73.72$73.722,317,200——
2019-12-12$71.97$71.971,419,400——
2019-12-11$72.46$72.461,951,500——
2019-12-10$72.79$72.793,156,200——
2019-12-09$75.46$75.462,735,700——
2019-12-06$75.57$75.579,987,500——
2019-12-05$69.50$69.503,233,000——
2019-12-04$70.00$70.002,347,900——
2019-12-03$70.68$70.682,003,300——
2019-12-02$69.92$69.922,258,600——
2019-11-29$71.21$71.21691,700——
2019-11-27$71.66$71.661,115,600——
2019-11-26$72.31$72.311,765,800——
2019-11-25$71.50$71.503,016,800——
2019-11-22$71.12$71.122,055,800——
2019-11-21$69.94$69.943,687,100——
2019-11-20$67.89$67.891,878,300——
2019-11-19$66.57$66.572,483,700——
2019-11-18$66.66$66.661,756,800——
2019-11-15$67.78$67.781,151,300——
2019-11-14$67.75$67.75988,400——
2019-11-13$67.82$67.821,110,200——
2019-11-12$67.01$67.011,268,800——
2019-11-11$67.25$67.251,335,100——
2019-11-08$66.73$66.731,331,000——
2019-11-07$65.41$65.411,210,900——
2019-11-06$66.08$66.081,989,700——
2019-11-05$66.00$66.002,233,500——
2019-11-04$68.45$68.453,044,900——
2019-11-01$66.88$66.881,791,200——
2019-10-31$66.19$66.191,191,400——
2019-10-30$66.77$66.771,209,700——
2019-10-29$66.39$66.391,125,400——
2019-10-28$66.37$66.371,159,900——
2019-10-25$65.40$65.401,051,900——
2019-10-24$64.91$64.911,518,100——
2019-10-23$62.83$62.832,382,900——
2019-10-22$63.20$63.202,185,000——
2019-10-21$66.03$66.032,172,300——
2019-10-18$64.52$64.523,705,900——
2019-10-17$66.72$66.721,565,000——
2019-10-16$67.06$67.062,238,500——
2019-10-15$66.99$66.991,758,300——
2019-10-14$67.09$67.091,618,700——
2019-10-11$66.53$66.532,678,500——
2019-10-10$67.14$67.142,667,000——
2019-10-09$67.04$67.044,472,300——
2019-10-08$64.62$64.623,478,400——
2019-10-07$65.05$65.054,845,700——
2019-10-04$62.40$62.402,598,400——
2019-10-03$62.21$62.215,346,100——
2019-10-02$60.76$60.762,879,200——
2019-10-01$60.89$60.892,744,100——
2019-09-30$61.92$61.922,228,800——
2019-09-27$60.64$60.642,277,600——
2019-09-26$62.39$62.391,825,100——
2019-09-25$62.61$62.612,786,300——
2019-09-24$61.72$61.724,428,300——
2019-09-23$64.52$64.524,093,200——
2019-09-20$64.80$64.808,976,600——
2019-09-19$63.36$63.363,615,000——
2019-09-18$63.30$63.303,659,500——
2019-09-17$61.90$61.903,333,700——
2019-09-16$61.88$61.884,190,600——
2019-09-13$62.49$62.493,438,900——
2019-09-12$62.93$62.935,089,500——
2019-09-11$63.30$63.305,257,400——
2019-09-10$59.91$59.918,136,900——
2019-09-09$58.57$58.579,313,800——
2019-09-06$56.27$56.2725,958,200——
2019-09-05$46.25$46.256,858,000——
2019-09-04$46.85$46.852,322,000——
2019-09-03$46.61$46.612,236,000——
2019-08-30$46.69$46.691,630,400——
2019-08-29$46.42$46.421,215,100——
2019-08-28$45.44$45.441,349,700——
2019-08-27$44.76$44.761,340,200——
2019-08-26$45.23$45.231,183,300——
2019-08-23$43.98$43.981,247,500——
2019-08-22$44.72$44.721,254,600——
2019-08-21$45.02$45.021,259,200——
2019-08-20$44.63$44.631,911,500——
2019-08-19$44.54$44.542,133,100——
2019-08-16$44.81$44.811,414,500——
2019-08-15$44.13$44.132,132,400——
2019-08-14$43.91$43.911,663,100——
2019-08-13$45.62$45.621,384,100——
2019-08-12$44.21$44.211,545,500——
2019-08-09$45.33$45.331,900,600——
2019-08-08$46.36$46.363,181,200——
2019-08-07$45.04$45.042,439,600——
2019-08-06$44.59$44.592,990,100——
2019-08-05$44.70$44.704,647,100——
2019-08-02$48.80$48.801,533,300——
2019-08-01$49.93$49.932,106,600——
2019-07-31$51.72$51.721,981,400——
2019-07-30$54.15$54.151,190,200——
2019-07-29$53.90$53.901,370,500——
2019-07-26$54.68$54.682,809,100——
2019-07-25$52.47$52.472,386,500——
2019-07-24$54.35$54.351,211,500——
2019-07-23$52.94$52.94836,800——
2019-07-22$52.37$52.372,029,300——
2019-07-19$52.42$52.421,180,700——
2019-07-18$53.05$53.052,874,300——
2019-07-17$52.77$52.771,720,900——
2019-07-16$53.62$53.62953,900——
2019-07-15$54.05$54.05845,900——
2019-07-12$53.20$53.201,210,700——
2019-07-11$53.80$53.802,353,500——
2019-07-10$51.35$51.351,999,500——
2019-07-09$52.00$52.002,480,800——
2019-07-08$51.65$51.651,199,100——
2019-07-05$52.16$52.161,292,900——
2019-07-03$51.65$51.651,287,800——
2019-07-02$51.34$51.341,834,700——
2019-07-01$50.65$50.651,891,700——
2019-06-28$49.71$49.716,188,800——
2019-06-27$50.65$50.652,626,000——
2019-06-26$49.49$49.492,086,000——
2019-06-25$49.83$49.831,790,800——
2019-06-24$51.01$51.012,731,000——
2019-06-21$52.83$52.833,092,300——
2019-06-20$54.87$54.872,727,300——
2019-06-19$53.09$53.091,755,200——
2019-06-18$53.51$53.513,024,200——
2019-06-17$52.75$52.753,103,900——
2019-06-14$50.78$50.784,208,800——
2019-06-13$48.28$48.282,095,000——
2019-06-12$48.08$48.081,578,500——
2019-06-11$47.90$47.903,807,700——
2019-06-10$48.31$48.315,639,400——
2019-06-07$48.16$48.1620,954,400——
2019-06-06$54.74$54.745,258,000——
2019-06-05$53.32$53.322,409,700——
2019-06-04$52.94$52.942,249,500——
2019-06-03$50.57$50.574,240,000——
2019-05-31$56.06$56.062,904,400——
2019-05-30$55.48$55.481,471,200——
2019-05-29$54.38$54.381,448,400——
2019-05-28$54.47$54.475,576,200——
2019-05-24$54.10$54.10988,700——
2019-05-23$53.21$53.211,248,900——
2019-05-22$54.78$54.781,898,500——
2019-05-21$54.76$54.761,353,100——
2019-05-20$53.17$53.17999,600——
2019-05-17$53.59$53.591,017,400——
2019-05-16$54.74$54.741,393,600——
2019-05-15$53.67$53.671,300,500——
2019-05-14$52.54$52.542,335,800——
2019-05-13$50.42$50.421,607,400——
2019-05-10$53.05$53.051,398,500——
2019-05-09$53.50$53.501,320,600——
2019-05-08$53.59$53.591,481,100——
2019-05-07$53.23$53.232,198,400——
2019-05-06$55.89$55.891,610,500——
2019-05-03$56.46$56.461,657,800——
2019-05-02$54.89$54.891,448,000——
2019-05-01$55.82$55.821,501,900——
2019-04-30$56.67$56.672,242,900——
2019-04-29$57.66$57.661,517,500——
2019-04-26$57.26$57.261,557,000——
2019-04-25$57.01$57.012,476,000——
2019-04-24$55.84$55.841,122,000——
2019-04-23$55.24$55.241,497,800——
2019-04-22$54.13$54.131,043,200——
2019-04-18$52.79$52.791,941,000——
2019-04-17$53.18$53.182,390,100——
2019-04-16$55.21$55.211,200,500——
2019-04-15$55.42$55.422,226,500——
2019-04-12$55.25$55.251,308,300——
2019-04-11$55.35$55.351,178,900——
2019-04-10$55.91$55.913,040,300——
2019-04-09$53.58$53.583,116,000——
2019-04-08$53.81$53.811,313,000——
2019-04-05$53.84$53.841,659,600——
2019-04-04$53.34$53.341,659,800——
2019-04-03$54.14$54.142,415,400——
2019-04-02$53.72$53.721,803,900——
2019-04-01$52.14$52.141,244,300——
2019-03-29$51.84$51.841,597,000——
2019-03-28$51.78$51.781,253,000——
2019-03-27$51.88$51.881,751,200——
2019-03-26$53.74$53.742,237,800——
2019-03-25$52.59$52.591,702,900——
2019-03-22$53.34$53.342,915,200——
2019-03-21$57.08$57.082,455,400——
2019-03-20$55.38$55.383,457,600——
2019-03-19$56.66$56.664,810,600——
2019-03-18$57.75$57.752,797,600——
2019-03-15$56.47$56.477,536,000——
2019-03-14$58.85$58.855,028,000——
2019-03-13$57.66$57.662,367,500——
2019-03-12$57.27$57.271,935,500——
2019-03-11$57.15$57.152,478,300——
2019-03-08$55.99$55.991,191,800——
2019-03-07$55.50$55.501,660,500——
2019-03-06$55.22$55.221,301,500——
2019-03-05$55.74$55.741,904,400——
2019-03-04$55.56$55.563,009,800——
2019-03-01$56.29$56.293,229,200——
2019-02-28$55.15$55.151,576,000——
2019-02-27$55.54$55.543,678,600——
2019-02-26$55.01$55.012,335,200——
2019-02-25$54.74$54.741,584,300——
2019-02-22$53.99$53.991,224,800——
2019-02-21$53.83$53.831,021,100——
2019-02-20$54.11$54.111,591,300——
2019-02-19$54.33$54.331,895,000——
2019-02-15$53.63$53.631,433,400——
2019-02-14$53.33$53.332,836,600——
2019-02-13$53.65$53.653,384,100——
2019-02-12$52.66$52.662,390,000——
2019-02-11$51.63$51.631,143,500——
2019-02-08$51.77$51.771,065,600——
2019-02-07$50.71$50.711,953,700——
2019-02-06$51.30$51.301,812,600——
2019-02-05$52.45$52.452,583,700——
2019-02-04$51.04$51.042,422,500——
2019-02-01$49.96$49.962,802,500——
2019-01-31$49.45$49.452,556,700——
2019-01-30$49.37$49.372,217,200——
2019-01-29$48.30$48.301,616,700——
2019-01-28$48.82$48.821,977,000——
2019-01-25$48.57$48.571,931,800——
2019-01-24$46.71$46.711,291,200——
2019-01-23$45.40$45.401,748,100——
2019-01-22$45.85$45.851,758,300——
2019-01-18$47.00$47.003,420,400——
2019-01-17$44.90$44.902,914,500——
2019-01-16$43.06$43.063,720,800——
2019-01-15$44.99$44.992,879,500——
2019-01-14$43.22$43.22708,600——
2019-01-11$43.48$43.481,656,000——
2019-01-10$44.03$44.037,249,400——
2019-01-09$42.67$42.672,035,800——
2019-01-08$42.08$42.083,192,600——
2019-01-07$41.69$41.692,630,900——
2019-01-04$40.90$40.901,852,600——
2019-01-03$38.83$38.83986,900——
2019-01-02$40.82$40.821,674,300——