DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	59.13	60.49	59.13	59.43	-	-	51
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
Nov 14, 2025	57.14	58.56	56.59	58.24	58.24	1.34%	53
Nov 13, 2025	59.99	59.99	57.47	57.47	57.47	-4.02%	85
Nov 12, 2025	60.29	60.29	59.64	59.88	59.88	0.62%	33
Nov 11, 2025	59.76	59.84	59.00	59.51	59.51	-1.08%	290
Nov 10, 2025	60.60	60.60	59.28	60.16	60.16	0.22%	42
Nov 7, 2025	60.13	60.13	59.32	60.03	60.03	-0.71%	90
Nov 6, 2025	60.61	60.70	59.23	60.46	60.46	-1.42%	30
Nov 5, 2025	60.74	61.83	60.74	61.33	61.33	-0.47%	132
Nov 4, 2025	62.52	62.52	61.15	61.62	61.62	-2.62%	2,835
Nov 3, 2025	63.33	63.51	62.12	63.28	63.28	0.25%	100
Oct 31, 2025	61.97	63.12	61.68	63.12	63.12	2.32%	840
Oct 30, 2025	59.01	62.32	59.01	61.69	61.69	4.15%	841
Oct 29, 2025	60.88	60.88	59.23	59.23	59.23	-2.12%	164
Oct 28, 2025	60.59	61.08	60.51	60.51	60.51	-0.74%	5,178
Oct 27, 2025	61.78	62.63	60.96	60.96	60.96	-0.85%	805
Oct 24, 2025	60.99	62.00	60.99	61.48	61.48	0.72%	-
Oct 23, 2025	60.52	61.10	60.52	61.04	61.04	0.35%	-
Oct 22, 2025	62.01	62.79	60.65	60.83	60.83	-2.42%	95
Oct 21, 2025	60.99	63.18	60.32	62.34	62.34	2.36%	410
Oct 20, 2025	59.05	60.90	58.59	60.90	60.90	4.77%	150
Oct 17, 2025	56.81	58.32	56.81	58.13	58.13	1.54%	40
Oct 16, 2025	58.01	59.46	57.25	57.25	57.25	-1.58%	115
Oct 15, 2025	59.01	59.47	58.17	58.17	58.17	-1.17%	90
Oct 14, 2025	58.98	59.28	58.56	58.86	58.86	-1.90%	57
Oct 13, 2025	60.01	60.21	59.13	60.00	60.00	1.76%	13
Oct 10, 2025	61.34	61.99	58.95	58.96	58.96	-4.22%	70
Oct 9, 2025	60.87	61.77	60.87	61.56	61.56	0.38%	30
Oct 8, 2025	60.01	61.57	60.01	61.33	61.33	2.08%	576
Oct 7, 2025	61.44	61.44	58.73	60.08	60.08	-2.37%	-
Oct 6, 2025	60.06	62.88	59.17	61.54	61.54	4.46%	100
Oct 3, 2025	58.06	59.38	58.06	58.91	58.91	1.48%	745
Oct 2, 2025	59.80	60.00	58.05	58.05	58.05	-1.16%	8,448
Oct 1, 2025	61.45	61.61	58.42	58.73	58.73	-4.50%	950
Sep 30, 2025	69.46	69.46	61.50	61.50	61.50	-11.94%	250
Sep 29, 2025	69.30	69.96	69.30	69.84	69.84	0.04%	-
Sep 26, 2025	69.09	69.81	69.08	69.81	69.81	-0.19%	14
Sep 25, 2025	71.16	71.30	69.92	69.94	69.94	-2.26%	139
Sep 24, 2025	71.42	72.92	71.42	71.56	71.56	-0.67%	27
Sep 23, 2025	71.39	72.93	71.39	72.04	72.04	0.11%	17