DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	17.19	17.66	17.19	17.66	17.66	1.15%	121
Nov 17, 2025	18.19	18.19	17.46	17.46	17.46	-1.24%	3
Nov 14, 2025	17.62	17.80	17.60	17.68	17.68	-2.21%	227
Nov 13, 2025	18.35	18.35	18.08	18.08	18.08	-1.74%	9
Nov 12, 2025	18.54	18.54	18.40	18.40	18.40	1.10%	50
Nov 11, 2025	18.30	18.45	18.20	18.20	18.20	-1.99%	267
Nov 10, 2025	18.49	18.57	18.49	18.57	18.57	0.43%	3
Nov 7, 2025	18.50	18.50	18.30	18.49	18.49	-0.05%	31
Nov 6, 2025	18.77	18.77	18.42	18.50	18.50	-2.32%	601
Nov 5, 2025	18.94	18.94	18.94	18.94	18.94	-0.32%	1
Nov 4, 2025	18.99	19.00	18.99	19.00	19.00	-2.46%	94
Nov 3, 2025	19.68	19.68	19.40	19.48	19.48	0.93%	412
Oct 31, 2025	19.34	19.34	19.30	19.30	19.30	-0.10%	101
Oct 30, 2025	18.54	19.74	18.54	19.32	19.32	3.76%	367
Oct 29, 2025	18.71	18.75	18.62	18.62	18.62	-2.51%	603
Oct 28, 2025	19.41	19.41	19.10	19.10	19.10	-0.57%	4
Oct 27, 2025	19.21	19.21	19.21	19.21	19.21	-0.83%	1
Oct 24, 2025	19.37	19.37	19.37	19.37	19.37	1.95%	50
Oct 23, 2025	19.00	19.00	19.00	19.00	19.00	-1.14%	110
Oct 22, 2025	19.60	19.60	19.22	19.22	19.22	-2.44%	303
Oct 21, 2025	19.46	19.90	19.46	19.70	19.70	3.63%	11,730
Oct 20, 2025	18.58	19.01	18.58	19.01	19.01	3.43%	311
Oct 17, 2025	18.44	18.44	18.38	18.38	18.38	0.44%	4,820
Oct 16, 2025	18.78	18.78	18.30	18.30	18.30	-1.24%	291
Oct 15, 2025	18.72	18.72	18.53	18.53	18.53	-1.70%	105
Oct 14, 2025	18.72	18.85	18.70	18.85	18.85	-0.53%	206
Oct 13, 2025	19.04	19.04	18.87	18.95	18.95	0.32%	209
Oct 10, 2025	19.41	19.41	18.89	18.89	18.89	-1.31%	203
Oct 9, 2025	19.26	19.26	19.14	19.14	19.14	0.53%	2
Oct 8, 2025	18.95	19.04	18.80	19.04	19.04	2.92%	512
Oct 7, 2025	19.48	19.48	18.30	18.50	18.50	-3.65%	5,012
Oct 6, 2025	18.68	19.57	18.68	19.20	19.20	2.78%	853
Oct 3, 2025	18.30	18.68	18.30	18.68	18.68	2.41%	1,108
Oct 2, 2025	18.30	18.42	18.22	18.24	18.24	-1.19%	24,826
Oct 1, 2025	19.18	19.18	18.32	18.46	18.46	-3.85%	1,556
Sep 30, 2025	21.28	21.28	19.20	19.20	19.20	-12.41%	20,496
Sep 25, 2025	22.73	22.73	21.81	21.92	21.92	-2.58%	4,041
Sep 24, 2025	22.47	22.50	22.47	22.50	22.50	-0.18%	21
Sep 23, 2025	22.98	23.00	22.44	22.54	22.54	-0.62%	475
Sep 22, 2025	22.72	22.72	22.68	22.68	22.68	1.34%	6