DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.44	44.70	44.12	44.12	44.12	-1.37%	695
Jan 29, 2026	46.68	46.68	44.01	44.74	44.74	-4.84%	1,580
Jan 28, 2026	46.28	47.41	46.13	47.01	47.01	2.42%	53
Jan 27, 2026	48.54	48.54	45.90	45.90	45.90	-5.18%	60
Jan 26, 2026	48.17	48.97	48.17	48.41	48.41	-0.43%	25
Jan 23, 2026	48.91	49.42	48.62	48.62	48.62	-0.66%	-
Jan 22, 2026	47.99	48.94	47.79	48.94	48.94	2.37%	120
Jan 21, 2026	47.47	48.46	47.44	47.81	47.81	0.37%	50
Jan 20, 2026	48.01	48.59	47.50	47.63	47.63	-0.80%	536
Jan 19, 2026	48.81	48.81	48.01	48.02	48.02	-1.60%	273
Jan 16, 2026	51.61	52.04	48.80	48.80	48.80	-4.94%	217
Jan 15, 2026	53.01	53.35	51.33	51.33	51.33	-3.52%	90
Jan 14, 2026	55.06	55.06	53.20	53.20	53.20	-3.95%	-
Jan 13, 2026	58.05	58.98	55.23	55.39	55.39	-5.30%	75
Jan 12, 2026	58.06	59.25	58.06	58.49	58.49	-1.05%	430
Jan 9, 2026	59.53	60.37	59.11	59.11	59.11	-1.30%	267
Jan 8, 2026	58.70	59.89	58.41	59.89	59.89	0.62%	70
Jan 7, 2026	55.22	59.52	55.22	59.52	59.52	6.88%	606
Jan 6, 2026	54.64	55.69	54.64	55.69	55.69	1.49%	110
Jan 5, 2026	55.25	56.27	54.87	54.87	54.87	-0.76%	430
Jan 2, 2026	57.83	58.25	54.93	55.29	55.29	-5.63%	401
Dec 30, 2025	58.51	58.59	58.51	58.59	58.59	-0.81%	400
Dec 29, 2025	58.91	59.23	58.91	59.07	59.07	1.34%	150
Dec 23, 2025	59.32	59.99	58.29	58.29	58.29	-2.46%	47
Dec 22, 2025	59.52	60.19	59.52	59.76	59.76	0.25%	-
Dec 19, 2025	58.83	59.61	58.83	59.61	59.61	1.05%	7
Dec 18, 2025	57.51	59.01	57.51	58.99	58.99	2.27%	360
Dec 17, 2025	57.39	58.49	57.31	57.68	57.68	0.35%	473
Dec 16, 2025	57.15	57.59	57.09	57.48	57.48	-0.90%	-
Dec 15, 2025	60.36	60.36	57.86	58.00	58.00	-4.13%	-
Dec 12, 2025	59.31	60.50	59.31	60.50	60.50	1.39%	-
Dec 11, 2025	57.72	59.97	57.72	59.67	59.67	1.79%	-
Dec 10, 2025	59.19	59.49	57.89	58.62	58.62	-1.58%	30
Dec 9, 2025	56.69	60.19	56.26	59.56	59.56	5.79%	165
Dec 8, 2025	56.26	57.04	55.63	56.30	56.30	-0.48%	1,837
Dec 5, 2025	57.26	57.46	55.86	56.57	56.57	-7.14%	888
Dec 4, 2025	60.43	61.93	60.43	60.92	60.92	0.84%	135
Dec 3, 2025	59.21	60.47	59.21	60.41	60.41	1.94%	50
Dec 2, 2025	58.58	59.98	58.58	59.26	59.26	0.77%	-
Dec 1, 2025	59.01	59.62	58.61	58.81	58.81	-1.04%	13
Nov 28, 2025	59.13	60.49	59.13	59.43	59.43	0.78%	42
Nov 27, 2025	58.97	58.97	58.95	58.97	58.97	-0.61%	-
Nov 26, 2025	58.54	59.46	58.54	59.33	59.33	0.92%	4
Nov 25, 2025	56.70	58.79	56.70	58.79	58.79	2.98%	-
Nov 24, 2025	56.95	57.54	56.95	57.09	57.09	0.58%	-
Nov 21, 2025	55.89	57.10	55.20	56.76	56.76	2.05%	641
Nov 20, 2025	56.89	57.35	55.61	55.62	55.62	-1.30%	-
Nov 19, 2025	56.16	56.35	55.58	56.35	56.35	-0.58%	-
Nov 18, 2025	55.01	56.85	55.01	56.68	56.68	1.60%	-
Nov 17, 2025	58.45	58.58	55.79	55.79	55.79	-4.21%	11