Comparing Back to the side-by-side chart ↗
DocuSign Inc (DOCU) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +16.1% vs the 50-day and +50.5% vs the 200-day average, 4.3% below the 52-week high and +104.6% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: DocuSign Inc trades 16.1% above its 50-day and 50.5% above its 200-day moving average. (as of 2026-10-30)
DocuSign provides electronic-signature software that lets people send and sign agreements on any device, sold under its eSignature and Contract Lifecycle Management products. It also offers document generation, identity checks against government IDs, remote online notarization and web forms, plus specialised versions for federal agencies and life-sciences firms.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DOCU overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 82.07 | 84.20 | 81.53 | 82.17 | +0.77% | 3,029,484 |
| 2026-10-29 | 81.09 | 81.65 | 79.30 | 81.54 | -2.46% | 2,772,800 |
| 2026-10-28 | 81.08 | 83.74 | 80.63 | 83.60 | +1.90% | 1,580,200 |
| 2026-10-27 | 83.84 | 84.90 | 81.97 | 82.04 | -3.36% | 1,877,100 |
| 2026-10-26 | 85.05 | 85.90 | 84.00 | 84.89 | -0.45% | 1,935,400 |
| 2026-10-23 | 83.98 | 85.39 | 83.03 | 85.27 | +1.02% | 1,995,800 |
| 2026-10-22 | 82.13 | 85.36 | 81.68 | 84.41 | +3.60% | 3,614,700 |
| 2026-10-21 | 80.00 | 81.62 | 79.27 | 81.48 | +1.49% | 2,596,300 |
| 2026-10-20 | 77.21 | 80.61 | 77.21 | 80.28 | +4.72% | 3,320,600 |
| 2026-10-19 | 74.53 | 76.98 | 74.53 | 76.66 | +2.69% | 2,048,100 |
| 2026-10-16 | 78.27 | 78.80 | 73.78 | 74.65 | -3.70% | 2,332,700 |
| 2026-10-15 | 75.13 | 77.60 | 74.79 | 77.52 | +3.04% | 4,877,800 |
| 2026-10-14 | 72.08 | 75.31 | 72.03 | 75.23 | +4.04% | 3,362,700 |
| 2026-10-13 | 71.22 | 73.04 | 70.89 | 72.31 | +1.89% | 2,025,400 |
| 2026-10-12 | 71.48 | 72.76 | 70.60 | 70.97 | -0.15% | 1,523,300 |
| 2026-10-09 | 72.07 | 72.25 | 69.99 | 71.08 | -0.49% | 2,249,400 |
| 2026-10-08 | 69.24 | 71.52 | 68.75 | 71.43 | +3.67% | 3,159,200 |
| 2026-10-07 | 68.00 | 69.26 | 67.96 | 68.90 | +1.00% | 2,602,200 |
| 2026-10-06 | 69.81 | 70.68 | 66.83 | 68.22 | -2.58% | 3,710,200 |
| 2026-10-05 | 69.02 | 70.81 | 68.91 | 70.03 | +1.48% | 2,432,300 |
| 2026-10-02 | 69.84 | 70.38 | 68.28 | 69.01 | -1.05% | 1,881,800 |
| 2026-10-01 | 68.80 | 70.19 | 67.87 | 69.74 | +3.86% | 2,072,400 |
| 2026-09-30 | 67.09 | 68.62 | 66.81 | 67.15 | +0.25% | 1,908,800 |
| 2026-09-29 | 66.27 | 67.43 | 65.84 | 66.98 | +0.00% | 1,841,000 |
| 2026-09-28 | 65.89 | 67.45 | 63.92 | 66.98 | -0.77% | 3,271,800 |
| 2026-09-25 | 68.65 | 69.21 | 67.28 | 67.50 | -2.16% | 2,224,200 |
| 2026-09-24 | 69.00 | 70.36 | 68.45 | 68.99 | -0.72% | 2,318,500 |
| 2026-09-23 | 67.27 | 69.62 | 66.94 | 69.49 | +4.09% | 3,403,000 |
| 2026-09-22 | 69.66 | 69.93 | 65.57 | 66.76 | -2.64% | 5,179,200 |
| 2026-09-21 | 69.17 | 69.87 | 67.97 | 68.57 | -0.72% | 3,279,600 |
| 2026-09-18 | 70.99 | 71.15 | 69.00 | 69.07 | -2.22% | 7,160,700 |
| 2026-09-17 | 69.16 | 71.36 | 68.27 | 70.64 | +0.34% | 3,161,700 |
| 2026-09-16 | 70.60 | 71.84 | 70.14 | 70.40 | -2.02% | 2,404,300 |
| 2026-09-15 | 68.94 | 74.06 | 68.94 | 71.85 | +3.00% | 4,977,900 |
| 2026-09-14 | 67.00 | 69.86 | 66.45 | 69.76 | +6.26% | 3,002,700 |
| 2026-09-11 | 65.63 | 66.99 | 65.49 | 65.65 | -0.23% | 2,193,100 |
| 2026-09-10 | 64.60 | 65.84 | 63.82 | 65.80 | +2.09% | 2,744,400 |
| 2026-09-09 | 64.64 | 65.45 | 63.63 | 64.45 | -0.97% | 3,107,600 |
| 2026-09-08 | 67.05 | 67.05 | 64.22 | 65.08 | -4.87% | 4,133,500 |
| 2026-09-04 | 68.52 | 70.40 | 64.16 | 68.41 | +3.70% | 7,993,800 |
| 2026-09-03 | 67.06 | 68.46 | 65.53 | 65.97 | +0.89% | 5,688,300 |
| 2026-09-02 | 64.85 | 65.81 | 64.18 | 65.39 | +1.16% | 2,727,808 |
| 2026-09-01 | 65.17 | 66.78 | 64.36 | 64.64 | -2.46% | 3,014,141 |
| 2026-08-31 | 63.60 | 66.33 | 63.60 | 66.27 | +3.55% | 3,878,246 |
| 2026-08-28 | 64.02 | 65.64 | 63.97 | 64.00 | +0.31% | 3,771,500 |
| 2026-08-27 | 61.15 | 64.04 | 60.59 | 63.80 | +7.53% | 3,782,800 |
| 2026-08-26 | 58.91 | 60.28 | 58.73 | 59.33 | -2.00% | 4,109,600 |
| 2026-08-25 | 61.74 | 62.56 | 60.22 | 60.54 | -3.23% | 3,512,250 |
| 2026-08-24 | 61.64 | 62.99 | 61.31 | 62.56 | +0.90% | 1,907,442 |
| 2026-08-21 | 61.80 | 62.65 | 60.79 | 62.00 | -0.45% | 1,789,000 |
| 2026-08-20 | 62.00 | 62.87 | 61.33 | 62.28 | +0.27% | 1,838,000 |
| 2026-08-19 | 59.92 | 62.66 | 59.92 | 62.11 | +3.50% | 2,248,400 |
| 2026-08-18 | 60.33 | 61.82 | 59.87 | 60.01 | +0.32% | 2,974,100 |
| 2026-08-17 | 61.07 | 61.60 | 59.60 | 59.82 | -3.58% | 2,116,200 |
| 2026-08-14 | 64.95 | 65.25 | 60.45 | 62.04 | -3.20% | 3,961,600 |
| 2026-08-13 | 58.37 | 64.20 | 57.85 | 64.09 | +10.31% | 5,440,400 |
| 2026-08-12 | 58.42 | 59.16 | 57.50 | 58.10 | -2.09% | 1,883,300 |
| 2026-08-11 | 59.13 | 60.47 | 58.68 | 59.34 | -0.50% | 1,765,100 |
| 2026-08-10 | 59.16 | 60.59 | 59.05 | 59.64 | -1.03% | 3,263,500 |
| 2026-08-07 | 57.98 | 60.38 | 57.89 | 60.26 | +5.91% | 3,443,600 |
| 2026-08-06 | 56.02 | 57.17 | 55.33 | 56.90 | -1.03% | 2,061,600 |
| 2026-08-05 | 58.48 | 58.51 | 56.82 | 57.49 | -0.09% | 2,084,700 |
| 2026-08-04 | 54.39 | 57.55 | 54.26 | 57.54 | +4.37% | 2,740,400 |
| 2026-08-03 | 56.43 | 57.00 | 55.07 | 55.13 | +0.55% | 3,015,200 |
| 2026-07-31 | 53.06 | 55.35 | 52.69 | 54.83 | +0.99% | 2,994,100 |
| 2026-07-30 | 56.13 | 56.79 | 52.88 | 54.29 | -6.67% | 4,661,500 |
| 2026-07-29 | 56.08 | 59.13 | 55.68 | 58.17 | +3.93% | 4,474,600 |
| 2026-07-28 | 53.59 | 56.20 | 53.59 | 55.97 | +5.78% | 3,664,700 |
| 2026-07-27 | 51.75 | 54.30 | 51.22 | 52.91 | +4.90% | 3,106,600 |
| 2026-07-24 | 48.04 | 50.52 | 48.04 | 50.44 | +7.23% | 2,540,900 |
| 2026-07-23 | 48.40 | 48.80 | 46.57 | 47.04 | -1.77% | 2,411,100 |
| 2026-07-22 | 50.51 | 50.57 | 47.29 | 47.89 | -5.62% | 2,948,800 |
| 2026-07-21 | 50.98 | 52.45 | 50.56 | 50.74 | -2.98% | 2,654,611 |
| 2026-07-20 | 52.25 | 53.43 | 51.25 | 52.30 | -0.83% | 2,937,677 |
| 2026-07-17 | 52.89 | 54.50 | 52.16 | 52.74 | -1.20% | 3,236,600 |
| 2026-07-16 | 51.98 | 54.01 | 51.19 | 53.38 | +4.34% | 4,160,200 |
| 2026-07-15 | 50.00 | 51.66 | 49.81 | 51.16 | +3.60% | 3,543,800 |
| 2026-07-14 | 47.34 | 50.12 | 47.16 | 49.38 | -0.98% | 2,382,400 |
| 2026-07-13 | 49.69 | 50.65 | 49.14 | 49.87 | +1.40% | 2,707,400 |
| 2026-07-10 | 49.58 | 49.70 | 48.22 | 49.18 | +0.86% | 3,139,900 |
| 2026-07-09 | 46.23 | 48.95 | 45.50 | 48.76 | +3.26% | 3,010,100 |
| 2026-07-08 | 46.68 | 47.45 | 45.70 | 47.22 | -0.02% | 2,838,500 |
| 2026-07-07 | 47.97 | 48.98 | 46.97 | 47.23 | +0.70% | 3,366,400 |
| 2026-07-06 | 45.20 | 46.98 | 44.77 | 46.90 | +2.47% | 3,471,400 |
| 2026-07-02 | 45.70 | 46.59 | 45.53 | 45.77 | -0.54% | 2,484,000 |
| 2026-07-01 | 45.65 | 46.40 | 44.95 | 46.02 | +3.60% | 3,493,000 |
| 2026-06-30 | 44.87 | 45.11 | 43.85 | 44.42 | -1.38% | 3,411,200 |
| 2026-06-29 | 45.93 | 46.38 | 44.90 | 45.04 | -0.38% | 3,575,200 |
| 2026-06-26 | 42.90 | 45.33 | 42.90 | 45.21 | +6.48% | 8,406,100 |
| 2026-06-25 | 43.66 | 44.22 | 42.27 | 42.46 | -4.02% | 4,102,000 |
| 2026-06-24 | 42.87 | 44.78 | 42.60 | 44.24 | +3.68% | 5,004,400 |
| 2026-06-23 | 43.39 | 44.02 | 42.62 | 42.67 | -0.09% | 3,968,700 |
| 2026-06-22 | 42.80 | 44.21 | 42.25 | 42.71 | -1.75% | 5,124,400 |
| 2026-06-18 | 42.04 | 43.91 | 41.37 | 43.47 | +2.09% | 9,474,900 |
| 2026-06-17 | 43.83 | 45.09 | 42.35 | 42.58 | -4.16% | 4,954,200 |
| 2026-06-16 | 44.17 | 45.29 | 43.91 | 44.43 | +0.53% | 3,780,200 |
| 2026-06-15 | 45.45 | 46.50 | 43.40 | 44.20 | -1.85% | 5,503,400 |
| 2026-06-12 | 44.41 | 45.12 | 43.48 | 45.03 | +1.08% | 4,257,400 |
| 2026-06-11 | 44.40 | 45.33 | 43.87 | 44.55 | -1.29% | 4,109,100 |
| 2026-06-10 | 44.08 | 46.24 | 44.00 | 45.13 | +0.13% | 3,626,100 |
| 2026-06-09 | 45.70 | 46.43 | 43.76 | 45.07 | -2.36% | 5,771,000 |
| 2026-06-08 | 47.01 | 47.96 | 45.74 | 46.16 | -2.33% | 4,878,600 |
| 2026-06-05 | 49.17 | 50.78 | 46.73 | 47.26 | -7.22% | 8,714,000 |
| 2026-06-04 | 53.94 | 54.23 | 50.81 | 50.94 | -2.79% | 7,123,200 |
| 2026-06-03 | 54.12 | 54.29 | 51.86 | 52.40 | -4.90% | 3,274,600 |
| 2026-06-02 | 55.04 | 55.91 | 53.66 | 55.10 | -3.37% | 4,887,600 |
| 2026-06-01 | 54.40 | 57.29 | 53.12 | 57.02 | +8.57% | 4,910,000 |
| 2026-05-29 | 50.15 | 53.36 | 49.84 | 52.52 | +5.93% | 5,531,000 |
| 2026-05-28 | 49.11 | 50.43 | 48.31 | 49.58 | +2.37% | 2,478,500 |
| 2026-05-27 | 48.60 | 50.13 | 48.16 | 48.43 | -1.80% | 2,144,000 |
| 2026-05-26 | 48.79 | 49.91 | 48.03 | 49.32 | -0.42% | 2,418,400 |
| 2026-05-22 | 49.50 | 50.20 | 48.86 | 49.53 | +1.14% | 2,276,600 |
| 2026-05-21 | 48.98 | 49.21 | 47.69 | 48.97 | -1.53% | 2,195,900 |
| 2026-05-20 | 48.51 | 49.89 | 47.63 | 49.73 | +0.63% | 2,425,800 |
| 2026-05-19 | 51.13 | 51.42 | 48.83 | 49.42 | +0.82% | 3,807,200 |
| 2026-05-18 | 47.89 | 49.58 | 47.56 | 49.02 | +2.75% | 3,182,100 |
| 2026-05-15 | 45.99 | 48.29 | 45.47 | 47.71 | +4.86% | 4,111,600 |
| 2026-05-14 | 45.21 | 46.26 | 44.60 | 45.50 | +0.95% | 2,950,000 |
| 2026-05-13 | 44.56 | 45.37 | 44.06 | 45.07 | -0.24% | 3,850,000 |
| 2026-05-12 | 45.88 | 46.38 | 44.93 | 45.18 | -0.68% | 2,916,600 |
| 2026-05-11 | 47.31 | 48.38 | 45.27 | 45.49 | -5.03% | 4,051,500 |
| 2026-05-08 | 47.22 | 47.90 | 45.40 | 47.90 | -0.60% | 2,475,800 |
| 2026-05-07 | 47.65 | 49.20 | 47.65 | 48.19 | +3.57% | 4,380,900 |
| 2026-05-06 | 47.77 | 47.77 | 46.22 | 46.53 | -3.82% | 2,510,300 |
| 2026-05-05 | 48.31 | 48.83 | 47.20 | 48.38 | -0.14% | 1,961,100 |
| 2026-05-04 | 48.12 | 49.66 | 47.77 | 48.45 | +1.02% | 3,182,600 |
| 2026-05-01 | 47.60 | 48.67 | 46.50 | 47.96 | +4.28% | 3,514,100 |
| 2026-04-30 | 46.24 | 46.59 | 45.25 | 45.99 | -1.98% | 2,382,100 |
| 2026-04-29 | 45.71 | 47.08 | 45.14 | 46.92 | +2.49% | 2,734,600 |
| 2026-04-28 | 46.41 | 47.65 | 45.76 | 45.78 | +0.26% | 2,367,800 |
| 2026-04-27 | 46.19 | 46.97 | 45.60 | 45.66 | -1.21% | 1,900,600 |
| 2026-04-24 | 45.24 | 46.26 | 44.90 | 46.22 | +2.67% | 2,403,000 |
| 2026-04-23 | 45.63 | 46.33 | 43.61 | 45.02 | -5.26% | 4,602,400 |
| 2026-04-22 | 47.95 | 48.56 | 46.96 | 47.52 | -0.17% | 2,274,800 |
| 2026-04-21 | 47.94 | 49.27 | 47.36 | 47.60 | -0.23% | 2,487,200 |
| 2026-04-20 | 45.74 | 47.73 | 45.70 | 47.71 | +4.31% | 2,905,300 |
| 2026-04-17 | 47.50 | 47.55 | 45.40 | 45.74 | -0.69% | 2,530,900 |
| 2026-04-16 | 47.85 | 48.28 | 45.90 | 46.06 | -1.67% | 3,438,800 |
| 2026-04-15 | 45.77 | 46.90 | 44.98 | 46.84 | +4.95% | 3,790,800 |
| 2026-04-14 | 45.85 | 46.40 | 44.33 | 44.63 | -1.74% | 3,430,100 |
| 2026-04-13 | 42.86 | 45.57 | 42.85 | 45.42 | +5.90% | 5,585,700 |
| 2026-04-10 | 45.13 | 46.25 | 42.38 | 42.89 | -5.84% | 5,924,200 |
| 2026-04-09 | 45.26 | 45.60 | 43.01 | 45.55 | -0.35% | 5,212,000 |
| 2026-04-08 | 48.55 | 49.37 | 45.63 | 45.71 | -3.48% | 4,916,700 |
| 2026-04-07 | 48.00 | 48.73 | 46.88 | 47.36 | -1.44% | 2,728,000 |
| 2026-04-06 | 48.68 | 49.43 | 47.71 | 48.05 | -0.66% | 2,669,900 |
| 2026-04-02 | 48.25 | 49.23 | 47.42 | 48.37 | +0.42% | 3,274,600 |
| 2026-04-01 | 47.70 | 48.38 | 45.79 | 48.17 | +1.60% | 4,389,200 |
| 2026-03-31 | 47.16 | 48.35 | 46.27 | 47.41 | +0.32% | 3,949,600 |
| 2026-03-30 | 46.12 | 47.66 | 46.12 | 47.26 | +3.39% | 3,718,800 |
| 2026-03-27 | 46.31 | 46.37 | 44.85 | 45.71 | -3.12% | 5,802,200 |
| 2026-03-26 | 45.77 | 47.75 | 45.70 | 47.18 | +1.90% | 5,107,600 |
| 2026-03-25 | 47.48 | 48.22 | 45.58 | 46.30 | +0.30% | 5,900,500 |
| 2026-03-24 | 47.97 | 48.23 | 46.09 | 46.16 | -5.39% | 6,920,700 |
| 2026-03-23 | 47.62 | 49.17 | 47.02 | 48.79 | +3.30% | 5,080,300 |
| 2026-03-20 | 47.02 | 48.71 | 46.40 | 47.23 | -1.09% | 8,083,600 |
| 2026-03-19 | 49.34 | 51.40 | 47.70 | 47.75 | -2.35% | 4,957,300 |
| 2026-03-18 | 46.22 | 49.86 | 45.20 | 48.90 | +2.86% | 12,686,900 |
| 2026-03-17 | 46.97 | 48.89 | 46.76 | 47.54 | +1.54% | 8,001,600 |
| 2026-03-16 | 46.79 | 47.91 | 46.61 | 46.82 | -0.49% | 3,891,800 |
| 2026-03-13 | 46.34 | 47.34 | 45.70 | 47.05 | +1.23% | 3,414,200 |
| 2026-03-12 | 47.93 | 49.11 | 46.47 | 46.48 | -3.17% | 3,997,300 |
| 2026-03-11 | 49.17 | 50.31 | 47.10 | 48.00 | -1.32% | 2,927,300 |
| 2026-03-10 | 48.69 | 48.96 | 46.71 | 48.64 | -0.10% | 4,452,528 |
| 2026-03-09 | 47.95 | 48.98 | 47.31 | 48.69 | +0.00% | 3,519,625 |
| 2026-03-06 | 48.19 | 48.74 | 47.12 | 48.69 | +0.95% | 3,392,300 |
| 2026-03-05 | 46.33 | 48.61 | 46.25 | 48.23 | +4.35% | 4,786,800 |
| 2026-03-04 | 46.40 | 47.23 | 46.13 | 46.22 | -1.11% | 3,484,700 |
| 2026-03-03 | 45.02 | 47.38 | 44.38 | 46.74 | +1.26% | 4,814,200 |
| 2026-03-02 | 44.22 | 46.54 | 44.17 | 46.16 | +2.42% | 4,500,900 |
| 2026-02-27 | 44.31 | 45.46 | 43.41 | 45.07 | -1.42% | 18,043,000 |
| 2026-02-26 | 43.87 | 45.89 | 43.45 | 45.72 | +5.69% | 5,622,400 |
| 2026-02-25 | 42.03 | 43.58 | 40.16 | 43.26 | +0.96% | 6,539,500 |
| 2026-02-24 | 41.98 | 44.70 | 41.85 | 42.85 | +2.63% | 8,314,100 |
| 2026-02-23 | 43.15 | 43.15 | 40.42 | 41.75 | -6.14% | 4,633,700 |
| 2026-02-20 | 44.02 | 45.94 | 43.73 | 44.48 | +0.82% | 3,758,000 |
| 2026-02-19 | 44.48 | 45.00 | 43.65 | 44.12 | -1.56% | 4,096,400 |
| 2026-02-18 | 45.71 | 45.77 | 44.45 | 44.82 | -0.86% | 4,429,100 |
| 2026-02-17 | 44.77 | 45.29 | 43.99 | 45.21 | +0.87% | 4,661,100 |
| 2026-02-13 | 44.00 | 45.25 | 43.63 | 44.82 | +2.47% | 5,006,412 |
| 2026-02-12 | 44.29 | 44.97 | 41.53 | 43.74 | -1.35% | 8,610,544 |
| 2026-02-11 | 47.45 | 47.58 | 44.05 | 44.34 | -6.89% | 6,604,389 |
| 2026-02-10 | 47.66 | 49.05 | 47.51 | 47.62 | +0.06% | 4,174,004 |
| 2026-02-09 | 46.82 | 47.78 | 46.09 | 47.59 | +0.98% | 3,431,473 |
| 2026-02-06 | 46.18 | 47.55 | 45.30 | 47.13 | +3.49% | 4,393,476 |
| 2026-02-05 | 46.43 | 48.00 | 45.26 | 45.54 | -2.59% | 4,677,076 |
| 2026-02-04 | 45.79 | 48.41 | 45.00 | 46.75 | +1.48% | 6,923,129 |
| 2026-02-03 | 49.27 | 50.99 | 45.26 | 46.07 | -11.40% | 8,810,808 |
| 2026-02-02 | 52.76 | 53.28 | 51.63 | 52.00 | -1.03% | 4,047,353 |
| 2026-01-30 | 53.49 | 53.63 | 52.30 | 52.54 | -2.31% | 4,798,192 |
| 2026-01-29 | 54.46 | 54.53 | 51.90 | 53.78 | -4.33% | 5,863,615 |
| 2026-01-28 | 55.87 | 57.13 | 55.37 | 56.22 | +1.43% | 3,047,984 |
| 2026-01-27 | 57.76 | 58.03 | 55.01 | 55.42 | -3.88% | 3,538,174 |
| 2026-01-26 | 57.45 | 58.65 | 57.21 | 57.66 | +0.35% | 3,705,095 |
| 2026-01-23 | 57.70 | 58.96 | 57.23 | 57.46 | -0.07% | 3,555,290 |
| 2026-01-22 | 56.24 | 57.58 | 55.66 | 57.50 | +2.62% | 4,771,472 |
| 2026-01-21 | 55.96 | 57.33 | 55.46 | 56.03 | +0.38% | 4,139,973 |
| 2026-01-20 | 55.66 | 57.29 | 55.51 | 55.82 | -1.57% | 4,657,935 |
| 2026-01-16 | 59.93 | 60.00 | 56.63 | 56.71 | -4.99% | 5,414,925 |
| 2026-01-15 | 62.06 | 62.18 | 59.56 | 59.69 | -3.52% | 4,331,893 |
| 2026-01-14 | 63.99 | 64.53 | 61.83 | 61.87 | -4.09% | 3,537,374 |
| 2026-01-13 | 68.31 | 69.26 | 64.30 | 64.51 | -5.56% | 3,622,470 |
| 2026-01-12 | 68.81 | 69.49 | 67.44 | 68.31 | -0.73% | 2,401,462 |
| 2026-01-09 | 70.00 | 70.93 | 68.74 | 68.81 | -1.42% | 2,968,519 |
| 2026-01-08 | 69.25 | 69.88 | 67.40 | 69.80 | +0.33% | 3,104,086 |
| 2026-01-07 | 65.43 | 69.85 | 65.42 | 69.57 | +6.72% | 4,021,144 |
| 2026-01-06 | 64.30 | 65.39 | 64.05 | 65.19 | +1.32% | 3,174,627 |
| 2026-01-05 | 64.73 | 66.67 | 64.30 | 64.34 | -0.79% | 3,510,294 |
| 2026-01-02 | 68.61 | 68.68 | 64.24 | 64.85 | -5.19% | 3,091,393 |
| 2025-12-31 | 68.83 | 69.28 | 68.33 | 68.40 | -0.98% | 1,547,650 |
| 2025-12-30 | 69.23 | 69.77 | 69.01 | 69.08 | -0.56% | 1,573,078 |
| 2025-12-29 | 69.66 | 70.64 | 69.25 | 69.47 | -0.71% | 1,615,258 |
| 2025-12-26 | 69.49 | 70.00 | 69.46 | 69.97 | +0.47% | 1,271,344 |
| 2025-12-24 | 68.76 | 69.98 | 68.76 | 69.64 | +0.97% | 1,190,504 |
| 2025-12-23 | 69.99 | 70.42 | 68.72 | 68.97 | -2.07% | 1,745,743 |
| 2025-12-22 | 70.09 | 71.10 | 70.00 | 70.43 | +0.64% | 2,236,010 |
| 2025-12-19 | 69.25 | 70.08 | 69.07 | 69.98 | +0.84% | 8,219,968 |
| 2025-12-18 | 67.78 | 69.44 | 67.44 | 69.40 | +2.37% | 3,495,017 |
| 2025-12-17 | 67.63 | 69.57 | 67.30 | 67.79 | +0.31% | 2,888,667 |
| 2025-12-16 | 67.90 | 68.27 | 66.84 | 67.58 | -0.89% | 2,893,387 |
| 2025-12-15 | 70.87 | 71.10 | 66.78 | 68.19 | -4.11% | 2,849,055 |
| 2025-12-12 | 70.51 | 71.15 | 69.61 | 71.11 | +1.25% | 2,389,518 |
| 2025-12-11 | 68.68 | 70.96 | 68.45 | 70.23 | +2.06% | 3,034,134 |
| 2025-12-10 | 69.20 | 69.65 | 67.36 | 68.81 | -0.84% | 3,689,031 |
| 2025-12-09 | 65.33 | 70.61 | 65.33 | 69.39 | +5.07% | 5,145,052 |
| 2025-12-08 | 66.09 | 66.16 | 64.56 | 66.04 | +0.56% | 4,015,250 |
| 2025-12-05 | 64.56 | 66.97 | 63.41 | 65.67 | -7.64% | 8,934,810 |
| 2025-12-04 | 71.20 | 72.35 | 70.80 | 71.10 | +0.68% | 6,796,184 |
| 2025-12-03 | 68.89 | 71.05 | 68.27 | 70.62 | +2.56% | 2,268,272 |
| 2025-12-02 | 68.54 | 69.95 | 68.23 | 68.86 | +0.78% | 2,699,591 |
| 2025-12-01 | 68.25 | 69.59 | 67.57 | 68.33 | -1.47% | 2,227,040 |
| 2025-11-28 | 69.19 | 70.13 | 69.06 | 69.35 | +0.70% | 939,668 |
| 2025-11-26 | 68.02 | 69.41 | 67.77 | 68.87 | +1.34% | 1,915,418 |
| 2025-11-25 | 65.90 | 68.34 | 65.64 | 67.96 | +3.08% | 1,702,682 |
| 2025-11-24 | 66.18 | 66.43 | 65.27 | 65.93 | +0.83% | 2,439,475 |
| 2025-11-21 | 63.99 | 66.20 | 63.50 | 65.39 | +2.16% | 1,970,990 |
| 2025-11-20 | 66.13 | 66.72 | 63.93 | 64.01 | -1.58% | 1,946,860 |
| 2025-11-19 | 65.58 | 65.58 | 64.24 | 65.04 | -0.81% | 1,657,888 |
| 2025-11-18 | 64.43 | 66.33 | 63.81 | 65.57 | +1.39% | 2,680,040 |
| 2025-11-17 | 67.07 | 67.35 | 64.58 | 64.67 | -4.56% | 2,013,539 |
| 2025-11-14 | 66.21 | 68.38 | 65.84 | 67.76 | +1.12% | 1,842,699 |
| 2025-11-13 | 68.15 | 69.15 | 66.75 | 67.01 | -3.37% | 1,939,363 |
| 2025-11-12 | 69.36 | 70.23 | 69.25 | 69.35 | +0.73% | 1,650,751 |
| 2025-11-11 | 69.22 | 70.32 | 68.75 | 68.85 | -1.15% | 1,846,818 |
| 2025-11-10 | 70.17 | 70.18 | 68.71 | 69.65 | -0.07% | 1,603,012 |
| 2025-11-07 | 68.82 | 70.18 | 68.50 | 69.70 | -0.04% | 1,411,127 |
| 2025-11-06 | 70.50 | 70.52 | 68.31 | 69.73 | -1.65% | 1,827,529 |
| 2025-11-05 | 70.85 | 71.61 | 69.88 | 70.90 | +0.13% | 2,405,817 |
| 2025-11-04 | 72.13 | 72.13 | 70.27 | 70.81 | -3.05% | 1,836,694 |
| 2025-11-03 | 73.14 | 74.25 | 71.45 | 73.04 | -0.14% | 2,182,839 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+14.05%). Worst month: Jun (-11.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is DocuSign Inc's (DOCU) latest close?
82.17 on 2026-10-30, from the Closelook data lake's daily price record.
What is DOCU's 52-week high and low?
85.90 high and 40.16 low over the trailing 52 weeks, as of 2026-10-30.
What is DocuSign Inc's strongest and weakest month historically?
Historically, DOCU's strongest calendar month has been Dec (average +14.05%) and its weakest Jun (average -11.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DOCU?
Uptrend stack intact: Trades +16.1% vs the 50-day and +50.5% vs the 200-day average, 4.3% below the 52-week high and +104.6% off the 52-week low; a golden cross printed 44 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DOCU above its 50-day and 200-day moving averages?
DocuSign Inc trades 16.1% above its 50-day and 50.5% above its 200-day moving average (6.5% above its 20-day). As of 2026-10-30.