DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	51.75	53.28	51.69	52.75	52.75	-0.45%	1,586
Jan 30, 2026	53.44	53.63	52.37	52.99	52.99	0.28%	979
Jan 29, 2026	56.10	56.29	51.91	52.84	52.84	-6.63%	6,955
Jan 28, 2026	55.75	56.59	55.40	56.59	56.59	1.82%	3,136
Jan 27, 2026	58.47	58.47	55.04	55.58	55.58	-3.38%	7,711
Jan 26, 2026	57.94	58.51	57.28	57.52	57.52	-0.18%	5,775
Jan 23, 2026	57.74	58.81	57.45	57.62	57.62	1.03%	2,359
Jan 22, 2026	56.85	57.16	55.67	57.04	57.04	2.53%	4,557
Jan 21, 2026	56.20	57.13	55.55	55.63	55.63	-0.63%	2,892
Jan 20, 2026	57.75	58.91	55.66	55.98	55.98	-2.18%	3,930
Jan 16, 2026	59.69	60.00	57.19	57.23	57.23	-4.90%	7,139
Jan 15, 2026	62.20	62.25	60.17	60.17	60.17	-3.31%	3,174
Jan 14, 2026	64.79	64.79	62.14	62.23	62.23	-3.32%	5,405
Jan 13, 2026	69.10	69.10	64.37	64.37	64.37	-7.04%	4,978
Jan 12, 2026	68.90	69.24	67.41	69.24	69.24	-1.02%	1,289
Jan 9, 2026	70.48	70.81	69.27	69.95	69.95	1.32%	2,065
Jan 8, 2026	69.57	69.69	67.53	69.04	69.04	0.17%	2,570
Jan 7, 2026	65.46	69.11	65.42	68.93	68.93	6.43%	1,562
Jan 6, 2026	64.37	65.42	64.08	64.76	64.76	-0.40%	2,205
Jan 5, 2026	64.90	66.59	64.43	65.02	65.02	0.67%	3,298
Jan 2, 2026	68.61	68.81	64.25	64.59	64.59	-6.09%	4,894
Dec 31, 2025	69.00	69.27	68.63	68.78	68.78	-0.72%	661
Dec 30, 2025	69.31	69.75	69.10	69.28	69.28	-0.02%	1,089
Dec 29, 2025	69.66	70.55	69.25	69.29	69.29	-0.75%	2,067
Dec 24, 2025	68.76	69.95	68.73	69.82	69.82	1.04%	187
Dec 23, 2025	70.02	70.42	69.06	69.10	69.10	-1.79%	502
Dec 22, 2025	70.28	71.03	70.08	70.36	70.36	0.66%	1,376
Dec 19, 2025	69.00	70.00	69.00	69.90	69.90	1.00%	1,219
Dec 18, 2025	67.78	69.26	67.47	69.21	69.21	1.47%	2,080
Dec 17, 2025	67.02	69.35	67.02	68.21	68.21	1.58%	402
Dec 16, 2025	67.90	68.23	66.83	67.15	67.15	-1.40%	980
Dec 15, 2025	71.39	71.43	67.95	68.10	68.10	-3.13%	4,279
Dec 12, 2025	70.00	70.79	69.63	70.30	70.30	-0.83%	2,260
Dec 11, 2025	68.56	70.89	68.16	70.89	70.89	4.22%	3,776
Dec 10, 2025	69.15	69.80	67.36	68.02	68.02	-2.84%	3,209
Dec 9, 2025	65.33	70.59	65.33	70.01	70.01	7.43%	8,309
Dec 8, 2025	65.95	66.19	64.57	65.17	65.17	-1.39%	7,111
Dec 5, 2025	67.00	67.40	63.44	66.09	66.09	-8.08%	32,025
Dec 4, 2025	71.06	72.30	70.99	71.90	71.90	1.90%	11,430
Dec 3, 2025	68.90	70.74	68.54	70.56	70.56	0.99%	3,170
Dec 2, 2025	68.54	69.91	68.36	69.87	69.87	1.24%	2,171
Dec 1, 2025	68.59	69.56	67.00	69.02	69.02	-0.41%	1,996
Nov 28, 2025	69.10	70.13	69.07	69.30	69.30	0.71%	1,887
Nov 26, 2025	67.95	69.36	67.95	68.81	68.81	1.15%	5,290
Nov 25, 2025	66.00	68.30	65.62	68.03	68.03	2.84%	3,817
Nov 24, 2025	65.92	66.42	65.51	66.15	66.15	0.29%	2,088
Nov 21, 2025	63.57	66.00	63.50	65.96	65.96	1.92%	1,481
Nov 20, 2025	65.51	66.66	64.66	64.72	64.72	-0.05%	1,333
Nov 19, 2025	65.97	65.97	64.29	64.75	64.75	-1.55%	2,194
Nov 18, 2025	64.72	65.77	63.92	65.77	65.77	0.09%	2,097