DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.62	38.81	37.13	37.58	37.58	0.43%	50
Feb 19, 2026	37.79	37.79	37.29	37.42	37.42	-1.58%	-
Feb 18, 2026	37.95	38.10	37.88	38.02	38.02	-0.24%	-
Feb 17, 2026	37.56	38.11	37.56	38.11	38.11	1.24%	90
Feb 16, 2026	37.56	37.65	37.56	37.65	37.65	0.17%	60
Feb 13, 2026	36.62	37.86	36.62	37.58	37.58	2.15%	33
Feb 12, 2026	37.18	37.18	35.87	36.79	36.79	-1.45%	117
Feb 11, 2026	39.80	40.14	37.20	37.33	37.33	-6.69%	146
Feb 10, 2026	39.66	41.00	39.66	40.01	40.01	0.26%	210
Feb 9, 2026	40.01	40.01	38.88	39.90	39.90	0.54%	196
Feb 6, 2026	38.61	39.69	38.61	39.69	39.69	2.96%	615
Feb 5, 2026	39.48	40.08	38.55	38.55	38.55	-3.14%	643
Feb 4, 2026	38.81	40.48	38.39	39.80	39.80	2.13%	316
Feb 3, 2026	44.23	44.23	38.52	38.97	38.97	-11.53%	778
Feb 2, 2026	43.90	45.00	43.27	44.05	44.05	-0.17%	150
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