DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.19	48.37	47.52	47.62	-	-1.26%	190,285
Mar 5, 2026	46.33	48.61	46.25	48.23	48.23	4.35%	4,744,896
Mar 4, 2026	46.40	47.23	46.13	46.22	46.22	-1.11%	3,483,539
Mar 3, 2026	45.02	47.38	44.38	46.74	46.74	1.26%	4,811,870
Mar 2, 2026	44.22	46.54	44.17	46.16	46.16	2.42%	4,491,238
Feb 27, 2026	44.31	45.46	43.41	45.07	45.07	-1.42%	18,043,029
Feb 26, 2026	43.87	45.89	43.45	45.72	45.72	5.69%	5,622,358
Feb 25, 2026	42.03	43.58	40.16	43.26	43.26	0.96%	6,539,471
Feb 24, 2026	41.98	44.70	41.85	42.85	42.85	2.63%	8,314,074
Feb 23, 2026	43.15	43.15	40.42	41.75	41.75	-6.14%	4,633,660
Feb 20, 2026	44.02	45.94	43.73	44.48	44.48	0.82%	3,758,175
Feb 19, 2026	44.48	45.00	43.65	44.12	44.12	-1.56%	4,096,358
Feb 18, 2026	45.71	45.77	44.45	44.82	44.82	-0.86%	4,429,212
Feb 17, 2026	44.78	45.29	43.99	45.21	45.21	0.87%	4,661,123
Feb 13, 2026	44.00	45.25	43.63	44.82	44.82	2.47%	5,006,412
Feb 12, 2026	44.29	44.97	41.53	43.74	43.74	-1.35%	8,610,544
Feb 11, 2026	47.45	47.58	44.05	44.34	44.34	-6.89%	6,604,389
Feb 10, 2026	47.66	49.06	47.51	47.62	47.62	0.06%	4,174,004
Feb 9, 2026	46.82	47.79	46.09	47.59	47.59	0.98%	3,431,473
Feb 6, 2026	46.18	47.55	45.30	47.13	47.13	3.49%	4,393,476
Feb 5, 2026	46.43	48.00	45.26	45.54	45.54	-2.59%	4,677,076
Feb 4, 2026	45.79	48.41	45.00	46.75	46.75	1.48%	6,923,129
Feb 3, 2026	49.27	50.99	45.26	46.07	46.07	-11.40%	8,810,808
Feb 2, 2026	52.76	53.28	51.63	52.00	52.00	-1.03%	4,047,353
Jan 30, 2026	53.49	53.63	52.31	52.54	52.54	-2.31%	4,798,192
Jan 29, 2026	54.46	54.53	51.90	53.78	53.78	-4.33%	5,863,615
Jan 28, 2026	55.87	57.13	55.37	56.22	56.22	1.43%	3,047,984
Jan 27, 2026	57.76	58.03	55.01	55.42	55.42	-3.88%	3,538,174
Jan 26, 2026	57.45	58.65	57.21	57.66	57.66	0.35%	3,705,095
Jan 23, 2026	57.70	58.96	57.23	57.46	57.46	-0.07%	3,555,290
Jan 22, 2026	56.24	57.58	55.66	57.50	57.50	2.62%	4,771,472
Jan 21, 2026	55.96	57.33	55.46	56.03	56.03	0.38%	4,139,973
Jan 20, 2026	55.66	57.29	55.51	55.82	55.82	-1.57%	4,657,935
Jan 16, 2026	59.93	60.00	56.63	56.71	56.71	-4.99%	5,414,925
Jan 15, 2026	62.06	62.18	59.56	59.69	59.69	-3.52%	4,331,893
Jan 14, 2026	63.99	64.53	61.83	61.87	61.87	-4.09%	3,537,374
Jan 13, 2026	68.31	69.26	64.30	64.51	64.51	-5.56%	3,622,470
Jan 12, 2026	68.81	69.49	67.44	68.31	68.31	-0.73%	2,401,462
Jan 9, 2026	70.00	70.93	68.74	68.81	68.81	-1.42%	2,968,519
Jan 8, 2026	69.25	69.88	67.40	69.80	69.80	0.33%	3,104,086
Jan 7, 2026	65.43	69.85	65.42	69.57	69.57	6.72%	4,021,144
Jan 6, 2026	64.30	65.39	64.05	65.19	65.19	1.32%	3,174,627
Jan 5, 2026	64.73	66.67	64.30	64.34	64.34	-0.79%	3,510,294
Jan 2, 2026	68.61	68.68	64.24	64.85	64.85	-5.19%	3,091,393
Dec 31, 2025	68.83	69.29	68.33	68.40	68.40	-0.98%	1,547,650
Dec 30, 2025	69.23	69.77	69.01	69.08	69.08	-0.56%	1,573,078
Dec 29, 2025	69.66	70.65	69.25	69.47	69.47	-0.71%	1,615,258
Dec 26, 2025	69.49	70.00	69.46	69.97	69.97	0.47%	1,271,344
Dec 24, 2025	68.76	69.98	68.76	69.64	69.64	0.97%	1,190,504
Dec 23, 2025	69.99	70.43	68.72	68.97	68.97	-2.07%	1,745,743
Dec 22, 2025	70.09	71.10	70.00	70.43	70.43	0.64%	2,236,010
Dec 19, 2025	69.25	70.08	69.07	69.98	69.98	0.84%	8,219,968
Dec 18, 2025	67.78	69.44	67.44	69.40	69.40	2.37%	3,495,017
Dec 17, 2025	67.63	69.57	67.30	67.79	67.79	0.31%	2,888,667
Dec 16, 2025	67.90	68.27	66.84	67.58	67.58	-0.89%	2,893,387
Dec 15, 2025	70.87	71.10	66.78	68.19	68.19	-4.11%	2,849,055
Dec 12, 2025	70.51	71.15	69.61	71.11	71.11	1.25%	2,389,518
Dec 11, 2025	68.68	70.96	68.45	70.23	70.23	2.06%	3,034,134
Dec 10, 2025	69.20	69.65	67.36	68.81	68.81	-0.84%	3,689,031
Dec 9, 2025	65.33	70.61	65.33	69.39	69.39	5.07%	5,145,052
Dec 8, 2025	66.09	66.16	64.56	66.04	66.04	0.56%	4,015,250
Dec 5, 2025	64.56	66.97	63.41	65.67	65.67	-7.64%	8,934,810
Dec 4, 2025	71.20	72.35	70.80	71.10	71.10	0.68%	6,796,184
Dec 3, 2025	68.89	71.05	68.27	70.62	70.62	2.56%	2,268,272
Dec 2, 2025	68.54	69.95	68.23	68.86	68.86	0.78%	2,699,591
Dec 1, 2025	68.25	69.59	67.57	68.33	68.33	-1.47%	2,228,088
Nov 28, 2025	69.19	70.13	69.06	69.35	69.35	0.70%	940,059
Nov 26, 2025	68.02	69.41	67.77	68.87	68.87	1.34%	1,915,418
Nov 25, 2025	65.90	68.34	65.64	67.96	67.96	3.08%	1,702,682
Nov 24, 2025	66.18	66.43	65.27	65.93	65.93	0.83%	2,439,475
Nov 21, 2025	63.99	66.20	63.50	65.39	65.39	2.16%	1,970,990
Nov 20, 2025	66.13	66.73	63.93	64.01	64.01	-1.58%	1,946,860
Nov 19, 2025	65.58	65.58	64.24	65.04	65.04	-0.81%	1,657,888
Nov 18, 2025	64.43	66.33	63.81	65.57	65.57	1.39%	2,680,040
Nov 17, 2025	67.07	67.35	64.58	64.67	64.67	-4.56%	2,013,539
Nov 14, 2025	66.21	68.38	65.84	67.76	67.76	1.12%	1,842,699
Nov 13, 2025	68.15	69.15	66.75	67.01	67.01	-3.37%	1,939,363
Nov 12, 2025	69.36	70.23	69.26	69.35	69.35	0.73%	1,650,751
Nov 11, 2025	69.22	70.32	68.76	68.85	68.85	-1.15%	1,846,818
Nov 10, 2025	70.17	70.18	68.71	69.65	69.65	-0.07%	1,603,012
Nov 7, 2025	68.82	70.18	68.50	69.70	69.70	-0.04%	1,411,127
Nov 6, 2025	70.50	70.52	68.31	69.73	69.73	-1.65%	1,827,529
Nov 5, 2025	70.85	71.61	69.88	70.90	70.90	0.13%	2,405,817
Nov 4, 2025	72.13	72.13	70.27	70.81	70.81	-3.05%	1,836,694
Nov 3, 2025	73.14	74.25	71.45	73.04	73.04	-0.14%	2,182,839
Oct 31, 2025	71.72	73.26	71.13	73.14	73.14	2.14%	3,043,840
Oct 30, 2025	68.72	73.55	68.30	71.61	71.61	3.81%	4,517,618
Oct 29, 2025	70.50	70.60	68.85	68.98	68.98	-2.43%	2,454,863
Oct 28, 2025	71.61	71.61	70.28	70.70	70.70	-1.04%	1,637,267
Oct 27, 2025	72.46	72.46	71.21	71.44	71.44	-0.07%	1,677,858
Oct 24, 2025	72.20	72.50	71.32	71.49	71.49	0.58%	1,175,268
Oct 23, 2025	70.55	71.24	70.21	71.08	71.08	0.74%	1,644,148
Oct 22, 2025	72.05	72.23	70.44	70.56	70.56	-2.60%	1,930,353
Oct 21, 2025	70.05	75.00	69.66	72.45	72.45	2.50%	4,046,243
Oct 20, 2025	68.25	70.98	68.10	70.68	70.68	4.05%	2,230,577
Oct 17, 2025	66.81	68.38	66.73	67.93	67.93	1.21%	1,937,501
Oct 16, 2025	68.49	69.57	66.57	67.12	67.12	-1.16%	3,767,760
Oct 15, 2025	69.23	69.31	67.52	67.91	67.91	-0.66%	2,469,382
Oct 14, 2025	68.41	69.06	67.16	68.36	68.36	-1.57%	2,635,167
Oct 13, 2025	69.34	70.08	68.40	69.45	69.45	1.54%	2,292,237