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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$222.30$222.302,209,600——
2020-12-30$225.90$225.902,074,500——
2020-12-29$228.16$228.162,684,400——
2020-12-28$229.20$229.203,323,500——
2020-12-24$244.93$244.931,024,500——
2020-12-23$244.05$244.052,062,000——
2020-12-22$251.60$251.603,063,400——
2020-12-21$248.00$248.003,015,900——
2020-12-18$241.00$241.004,231,000——
2020-12-17$247.00$247.003,566,200——
2020-12-16$237.08$237.082,132,200——
2020-12-15$233.70$233.703,334,600——
2020-12-14$228.33$228.332,373,400——
2020-12-11$225.49$225.492,471,300——
2020-12-10$222.59$222.593,117,500——
2020-12-09$220.97$220.974,758,600——
2020-12-08$234.82$234.824,608,700——
2020-12-07$232.52$232.526,155,000——
2020-12-04$243.22$243.2219,048,100——
2020-12-03$231.01$231.0110,982,200——
2020-12-02$217.70$217.703,054,900——
2020-12-01$215.71$215.715,172,200——
2020-11-30$227.88$227.883,775,600——
2020-11-27$226.87$226.871,703,000——
2020-11-25$224.15$224.151,888,100——
2020-11-24$217.20$217.202,354,000——
2020-11-23$217.17$217.172,432,700——
2020-11-20$221.59$221.592,338,900——
2020-11-19$219.70$219.702,417,400——
2020-11-18$214.32$214.322,654,600——
2020-11-17$211.91$211.911,941,000——
2020-11-16$208.13$208.132,461,500——
2020-11-13$205.70$205.702,720,600——
2020-11-12$212.62$212.623,003,000——
2020-11-11$208.55$208.553,660,900——
2020-11-10$198.31$198.318,821,600——
2020-11-09$197.60$197.6011,684,500——
2020-11-06$231.69$231.692,384,400——
2020-11-05$236.77$236.774,355,300——
2020-11-04$235.01$235.015,728,300——
2020-11-03$208.43$208.432,300,600——
2020-11-02$201.56$201.563,330,600——
2020-10-30$202.25$202.253,981,900——
2020-10-29$213.65$213.652,119,000——
2020-10-28$218.25$218.252,078,700——
2020-10-27$222.18$222.181,877,200——
2020-10-26$220.17$220.172,982,800——
2020-10-23$219.82$219.822,177,600——
2020-10-22$214.80$214.803,454,700——
2020-10-21$218.12$218.122,909,800——
2020-10-20$227.80$227.802,132,700——
2020-10-19$228.41$228.412,981,100——
2020-10-16$234.60$234.602,552,500——
2020-10-15$240.45$240.453,194,100——
2020-10-14$237.10$237.105,122,200——
2020-10-13$238.21$238.213,373,300——
2020-10-12$231.86$231.863,690,000——
2020-10-09$225.60$225.604,329,400——
2020-10-08$220.39$220.393,980,700——
2020-10-07$224.05$224.053,474,700——
2020-10-06$221.20$221.204,659,500——
2020-10-05$225.92$225.927,636,200——
2020-10-02$218.27$218.275,194,800——
2020-10-01$222.26$222.264,946,500——
2020-09-30$215.24$215.243,881,700——
2020-09-29$212.93$212.933,225,600——
2020-09-28$213.24$213.243,944,600——
2020-09-25$212.36$212.363,449,700——
2020-09-24$203.85$203.854,979,700——
2020-09-23$211.52$211.527,127,600——
2020-09-22$212.13$212.135,591,900——
2020-09-21$205.02$205.026,454,200——
2020-09-18$194.86$194.867,504,900——
2020-09-17$193.39$193.395,685,300——
2020-09-16$197.01$197.015,036,400——
2020-09-15$202.02$202.024,497,500——
2020-09-14$202.95$202.955,189,100——
2020-09-11$197.94$197.948,183,200——
2020-09-10$205.95$205.956,047,400——
2020-09-09$211.79$211.7911,243,400——
2020-09-08$205.63$205.6311,695,900——
2020-09-04$216.26$216.2626,988,700——
2020-09-03$242.01$242.0131,591,200——
2020-09-02$265.16$265.1625,428,200——
2020-09-01$268.80$268.8020,733,100——
2020-08-31$223.00$223.003,933,300——
2020-08-28$215.24$215.243,469,600——
2020-08-27$214.77$214.772,419,000——
2020-08-26$214.41$214.413,575,100——
2020-08-25$205.09$205.092,317,000——
2020-08-24$204.49$204.493,033,000——
2020-08-21$210.18$210.182,965,800——
2020-08-20$214.48$214.482,359,200——
2020-08-19$208.21$208.211,880,800——
2020-08-18$209.47$209.472,763,900——
2020-08-17$207.70$207.702,590,500——
2020-08-14$199.71$199.711,952,600——
2020-08-13$199.38$199.384,048,000——
2020-08-12$193.30$193.304,587,400——
2020-08-11$191.82$191.824,488,600——
2020-08-10$198.38$198.385,006,500——
2020-08-07$204.76$204.765,653,500——
2020-08-06$215.68$215.684,525,300——
2020-08-05$226.02$226.021,962,800——
2020-08-04$227.68$227.682,598,200——
2020-08-03$226.28$226.283,207,100——
2020-07-31$216.83$216.833,082,400——
2020-07-30$213.94$213.944,382,800——
2020-07-29$209.15$209.154,529,500——
2020-07-28$196.73$196.732,475,200——
2020-07-27$196.27$196.272,341,800——
2020-07-24$190.95$190.953,984,200——
2020-07-23$198.49$198.493,302,400——
2020-07-22$203.98$203.983,011,500——
2020-07-21$201.03$201.033,952,700——
2020-07-20$201.99$201.994,309,000——
2020-07-17$196.41$196.413,102,400——
2020-07-16$191.72$191.723,771,200——
2020-07-15$192.83$192.835,429,600——
2020-07-14$196.43$196.437,466,200——
2020-07-13$190.02$190.029,412,900——
2020-07-10$210.11$210.114,808,000——
2020-07-09$212.42$212.4210,243,100——
2020-07-08$206.35$206.356,248,700——
2020-07-07$197.75$197.756,189,500——
2020-07-06$190.66$190.666,495,700——
2020-07-02$190.99$190.9913,225,100——
2020-07-01$178.96$178.963,770,500——
2020-06-30$172.21$172.213,462,400——
2020-06-29$171.67$171.675,126,900——
2020-06-26$177.58$177.588,570,600——
2020-06-25$168.40$168.403,364,900——
2020-06-24$163.91$163.915,546,100——
2020-06-23$166.80$166.806,113,700——
2020-06-22$168.30$168.305,687,700——
2020-06-19$161.42$161.4214,150,300——
2020-06-18$162.30$162.305,971,900——
2020-06-17$161.71$161.716,212,900——
2020-06-16$163.05$163.055,554,100——
2020-06-15$162.69$162.698,193,800——
2020-06-12$150.60$150.603,986,800——
2020-06-11$148.90$148.905,593,900——
2020-06-10$148.05$148.054,206,300——
2020-06-09$141.92$141.924,231,200——
2020-06-08$146.54$146.544,928,400——
2020-06-05$139.64$139.648,238,800——
2020-06-04$140.06$140.068,408,800——
2020-06-03$147.45$147.454,485,000——
2020-06-02$147.68$147.687,561,700——
2020-06-01$147.22$147.226,854,300——
2020-05-29$139.74$139.748,918,700——
2020-05-28$127.80$127.804,278,100——
2020-05-27$126.54$126.544,472,700——
2020-05-26$128.95$128.954,884,900——
2020-05-22$133.00$133.002,937,600——
2020-05-21$132.85$132.854,879,000——
2020-05-20$128.77$128.774,327,900——
2020-05-19$127.22$127.222,963,700——
2020-05-18$122.92$122.923,899,800——
2020-05-15$125.88$125.882,596,200——
2020-05-14$122.01$122.013,045,300——
2020-05-13$119.07$119.073,581,100——
2020-05-12$120.26$120.262,618,800——
2020-05-11$120.65$120.654,240,800——
2020-05-08$116.56$116.563,157,300——
2020-05-07$117.70$117.703,750,900——
2020-05-06$115.49$115.492,984,200——
2020-05-05$109.35$109.352,006,100——
2020-05-04$107.08$107.082,089,200——
2020-05-01$103.52$103.521,431,200——
2020-04-30$104.75$104.752,308,300——
2020-04-29$103.40$103.403,220,700——
2020-04-28$103.94$103.942,910,500——
2020-04-27$108.25$108.252,462,600——
2020-04-24$105.07$105.072,932,900——
2020-04-23$102.19$102.192,624,400——
2020-04-22$101.79$101.792,745,600——
2020-04-21$99.33$99.332,885,500——
2020-04-20$101.80$101.802,576,900——
2020-04-17$100.35$100.352,906,300——
2020-04-16$100.68$100.684,618,800——
2020-04-15$100.53$100.532,883,500——
2020-04-14$98.43$98.433,830,300——
2020-04-13$93.97$93.973,264,900——
2020-04-09$90.63$90.633,370,500——
2020-04-08$88.37$88.372,399,100——
2020-04-07$87.97$87.973,167,900——
2020-04-06$90.15$90.155,594,100——
2020-04-03$79.00$79.004,043,600——
2020-04-02$84.04$84.044,900,900——
2020-04-01$92.09$92.094,680,800——
2020-03-31$92.40$92.407,079,300——
2020-03-30$88.14$88.144,910,900——
2020-03-27$82.57$82.573,329,600——
2020-03-26$83.66$83.663,292,100——
2020-03-25$81.37$81.372,700,100——
2020-03-24$85.00$85.004,768,400——
2020-03-23$83.50$83.504,712,100——
2020-03-20$79.70$79.706,081,200——
2020-03-19$75.88$75.885,673,500——
2020-03-18$76.61$76.614,420,500——
2020-03-17$70.94$70.945,056,800——
2020-03-16$72.31$72.317,015,000——
2020-03-13$77.32$77.326,006,400——
2020-03-12$68.68$68.684,354,300——
2020-03-11$75.00$75.002,708,400——
2020-03-10$79.82$79.822,338,800——
2020-03-09$77.63$77.633,110,400——
2020-03-06$84.02$84.022,573,800——
2020-03-05$88.60$88.602,102,500——
2020-03-04$89.55$89.551,988,400——
2020-03-03$85.81$85.811,965,200——
2020-03-02$87.96$87.962,521,300——
2020-02-28$86.31$86.313,014,900——
2020-02-27$83.21$83.212,854,900——
2020-02-26$83.58$83.581,908,100——
2020-02-25$83.06$83.061,962,700——
2020-02-24$86.37$86.372,206,500——
2020-02-21$88.73$88.732,238,700——
2020-02-20$90.31$90.311,806,300——
2020-02-19$91.49$91.491,599,500——
2020-02-18$90.76$90.761,167,800——
2020-02-14$89.41$89.411,122,300——
2020-02-13$88.03$88.031,770,400——
2020-02-12$87.33$87.331,624,000——
2020-02-11$85.33$85.331,125,400——
2020-02-10$84.61$84.611,839,500——
2020-02-07$83.16$83.161,517,400——
2020-02-06$81.44$81.44825,400——
2020-02-05$80.74$80.741,584,700——
2020-02-04$82.02$82.022,372,400——
2020-02-03$80.63$80.631,734,500——
2020-01-31$78.51$78.512,502,800——
2020-01-30$79.11$79.112,672,800——
2020-01-29$76.92$76.922,615,800——
2020-01-28$74.93$74.931,169,400——
2020-01-27$72.77$72.771,584,300——
2020-01-24$74.18$74.181,399,500——
2020-01-23$74.33$74.331,823,900——
2020-01-22$74.40$74.401,799,100——
2020-01-21$73.13$73.131,935,900——
2020-01-17$72.53$72.531,958,300——
2020-01-16$73.08$73.081,148,200——
2020-01-15$73.03$73.031,528,500——
2020-01-14$72.80$72.802,158,300——
2020-01-13$74.15$74.151,617,100——
2020-01-10$74.83$74.832,317,300——
2020-01-09$75.80$75.801,849,700——
2020-01-08$76.27$76.273,421,300——
2020-01-07$75.24$75.242,289,200——
2020-01-06$75.39$75.392,271,300——
2020-01-03$75.56$75.561,255,500——
2020-01-02$75.90$75.902,043,300——