DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.19	12.26	12.19	12.26	12.26	1.24%	418
Feb 6, 2026	12.16	12.20	11.94	12.11	12.11	-0.57%	6,732
Feb 5, 2026	12.28	12.28	12.16	12.18	12.18	-0.81%	16
Feb 4, 2026	12.12	12.65	12.04	12.28	12.28	2.33%	5,019
Feb 3, 2026	13.35	13.35	11.97	12.00	12.00	-14.16%	23,528
Feb 2, 2026	13.98	13.98	13.98	13.98	13.98	0.72%	416
Jan 30, 2026	13.88	13.88	13.88	13.88	13.88	1.54%	180
Jan 29, 2026	14.30	14.30	13.48	13.67	13.67	-6.69%	556
Jan 28, 2026	14.72	14.74	14.65	14.65	14.65	1.74%	970
Jan 27, 2026	14.60	14.71	14.40	14.40	14.40	-6.61%	790
Jan 26, 2026	15.22	15.42	15.22	15.42	15.42	1.31%	19
Jan 23, 2026	15.30	15.30	15.22	15.22	15.22	0.66%	3
Jan 22, 2026	15.12	15.12	15.12	15.12	15.12	2.02%	1
Jan 21, 2026	15.00	15.00	14.80	14.82	14.82	-1.20%	121
Jan 20, 2026	15.11	15.32	15.00	15.00	15.00	-2.09%	131
Jan 19, 2026	15.32	15.32	15.32	15.32	15.32	-	2
Jan 16, 2026	16.00	16.00	15.32	15.32	15.32	-4.55%	130
Jan 15, 2026	16.77	16.80	16.05	16.05	16.05	-4.29%	63
Jan 14, 2026	17.33	17.33	16.77	16.77	16.77	-8.16%	7,117
Jan 13, 2026	18.26	18.26	18.26	18.26	18.26	-1.62%	11
Jan 12, 2026	18.18	18.56	18.18	18.56	18.56	0.22%	2,290
Jan 9, 2026	19.00	19.00	18.52	18.52	18.52	-0.86%	6
Jan 8, 2026	18.52	18.68	18.52	18.68	18.68	0.16%	201
Jan 7, 2026	18.18	18.70	18.18	18.65	18.65	6.57%	11,477
Jan 6, 2026	17.08	17.50	17.08	17.50	17.50	0.40%	1,119
Jan 5, 2026	17.70	17.92	17.43	17.43	17.43	-2.73%	15,334
Jan 2, 2026	17.60	17.92	17.46	17.92	17.92	-7.91%	5,603
Dec 29, 2025	19.54	19.54	19.46	19.46	19.46	1.09%	15
Dec 26, 2025	19.30	19.30	19.25	19.25	19.25	-2.23%	489
Dec 22, 2025	19.29	19.74	19.29	19.69	19.69	3.25%	696
Dec 19, 2025	19.00	19.13	19.00	19.07	19.07	0.37%	5,376
Dec 18, 2025	18.99	19.00	18.99	19.00	19.00	1.17%	142
Dec 17, 2025	19.01	19.01	18.78	18.78	18.78	1.57%	350
Dec 15, 2025	18.44	18.49	18.28	18.49	18.49	-3.14%	26,586
Dec 12, 2025	19.02	19.09	18.94	19.09	19.09	1.38%	505
Dec 11, 2025	18.55	18.83	18.55	18.83	18.83	-0.26%	58
Dec 10, 2025	18.88	18.88	18.88	18.88	18.88	-1.26%	1
Dec 9, 2025	18.06	19.12	18.06	19.12	19.12	8.14%	41,283
Dec 8, 2025	17.85	17.88	17.60	17.68	17.68	-1.23%	212
Dec 5, 2025	17.99	18.12	16.97	17.90	17.90	-5.54%	8,591
Dec 4, 2025	19.01	19.01	18.95	18.95	18.95	1.01%	310
Dec 3, 2025	18.76	18.76	18.76	18.76	18.76	2.51%	1
Dec 2, 2025	18.29	18.32	18.29	18.30	18.30	-1.40%	311
Dec 1, 2025	18.45	18.56	18.45	18.56	18.56	-0.48%	22
Nov 28, 2025	18.65	18.65	18.65	18.65	18.65	0.65%	1
Nov 26, 2025	18.55	18.55	18.53	18.53	18.53	1.31%	181
Nov 25, 2025	18.00	18.42	17.90	18.29	18.29	2.18%	13,047
Nov 24, 2025	17.72	17.90	17.72	17.90	17.90	3.59%	501
Nov 21, 2025	17.28	17.28	17.28	17.28	17.28	0.58%	55
Nov 19, 2025	17.24	17.24	17.18	17.18	17.18	-2.72%	22