DocuSign, Inc. (LON:0XNH)
London · Delayed Price · Currency is GBP · Price in USD 68.72
-2.25 (-3.17%)
At close: Oct 10, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 68.23 | 70.07 | 68.23 | 69.76 | 69.76 | 1.51% | 2,831 |
| Oct 10, 2025 | 71.52 | 71.96 | 68.45 | 68.72 | 68.72 | -3.17% | 5,154 |
| Oct 9, 2025 | 71.49 | 72.21 | 70.52 | 70.97 | 70.97 | -0.15% | 2,667 |
| Oct 8, 2025 | 69.98 | 71.52 | 69.85 | 71.08 | 71.08 | 2.36% | 5,165 |
| Oct 7, 2025 | 72.65 | 72.93 | 68.48 | 69.44 | 69.44 | -5.32% | 8,320 |
| Oct 6, 2025 | 70.30 | 73.73 | 69.97 | 73.35 | 73.35 | 5.71% | 8,082 |
| Oct 3, 2025 | 68.50 | 70.36 | 68.10 | 69.38 | 69.38 | 1.75% | 8,922 |
| Oct 2, 2025 | 69.24 | 69.99 | 68.00 | 68.19 | 68.19 | -1.49% | 7,042 |
| Oct 1, 2025 | 72.00 | 72.00 | 68.53 | 69.22 | 69.22 | -5.05% | 18,980 |
| Sep 30, 2025 | 82.05 | 82.05 | 72.75 | 72.90 | 72.90 | -11.18% | 9,594 |
| Sep 29, 2025 | 81.82 | 82.23 | 81.32 | 82.08 | 82.08 | 0.96% | 536 |
| Sep 26, 2025 | 81.32 | 82.21 | 81.12 | 81.30 | 81.30 | -0.22% | 1,185 |
| Sep 25, 2025 | 82.82 | 83.35 | 81.11 | 81.48 | 81.48 | -3.37% | 2,534 |
| Sep 24, 2025 | 85.30 | 85.83 | 83.95 | 84.32 | 84.32 | -0.80% | 1,252 |
| Sep 23, 2025 | 85.43 | 86.27 | 84.94 | 85.00 | 85.00 | 0.14% | 852 |
| Sep 22, 2025 | 84.85 | 85.05 | 82.75 | 84.88 | 84.88 | 0.82% | 2,392 |
| Sep 19, 2025 | 85.00 | 85.91 | 83.80 | 84.19 | 84.19 | -1.07% | 3,752 |
| Sep 18, 2025 | 84.75 | 86.55 | 84.75 | 85.10 | 85.10 | 1.07% | 6,391 |
| Sep 17, 2025 | 81.67 | 84.60 | 81.67 | 84.20 | 84.20 | 2.11% | 9,376 |
| Sep 16, 2025 | 81.04 | 82.90 | 81.02 | 82.46 | 82.46 | 1.04% | 10,441 |
| Sep 15, 2025 | 80.24 | 81.69 | 80.24 | 81.62 | 81.62 | 1.65% | 2,477 |
| Sep 12, 2025 | 80.69 | 81.68 | 80.19 | 80.29 | 80.29 | -0.47% | 2,743 |
| Sep 11, 2025 | 79.39 | 80.67 | 78.93 | 80.67 | 80.67 | 2.95% | 615 |
| Sep 10, 2025 | 80.60 | 82.03 | 78.16 | 78.36 | 78.36 | -1.79% | 3,440 |
| Sep 9, 2025 | 81.63 | 81.70 | 79.68 | 79.78 | 79.78 | -1.50% | 1,270 |
| Sep 8, 2025 | 79.99 | 81.55 | 77.81 | 81.00 | 81.00 | 1.84% | 21,314 |
| Sep 5, 2025 | 83.10 | 83.19 | 78.15 | 79.54 | 79.54 | 4.85% | 32,017 |
| Sep 4, 2025 | 76.42 | 76.42 | 74.06 | 75.86 | 75.86 | 0.54% | 6,475 |
| Sep 3, 2025 | 75.00 | 76.62 | 73.70 | 75.45 | 75.45 | 1.95% | 8,521 |
| Sep 2, 2025 | 76.35 | 76.36 | 73.39 | 74.01 | 74.01 | -2.99% | 1,826 |
| Aug 29, 2025 | 75.30 | 76.81 | 75.30 | 76.29 | 76.29 | 0.87% | 4,475 |
| Aug 28, 2025 | 74.90 | 75.63 | 74.42 | 75.63 | 75.63 | 1.52% | 5,151 |
| Aug 27, 2025 | 72.96 | 74.72 | 72.86 | 74.50 | 74.50 | 2.21% | 3,142 |
| Aug 26, 2025 | 73.51 | 74.40 | 72.53 | 72.89 | 72.89 | -1.85% | 3,524 |
| Aug 25, 2025 | 74.88 | 74.88 | 73.89 | 74.26 | 74.26 | -0.26% | 2,355 |
| Aug 22, 2025 | 71.43 | 74.46 | 70.88 | 74.46 | 74.46 | 5.36% | 2,923 |
| Aug 21, 2025 | 71.02 | 71.02 | 69.69 | 70.67 | 70.67 | -0.07% | 1,037 |
| Aug 20, 2025 | 70.74 | 70.92 | 69.88 | 70.72 | 70.72 | -0.45% | 1,943 |
| Aug 19, 2025 | 71.95 | 72.50 | 71.01 | 71.04 | 71.04 | -0.70% | 1,088 |
| Aug 18, 2025 | 71.39 | 72.20 | 71.00 | 71.54 | 71.54 | 0.54% | 2,629 |
| Aug 15, 2025 | 69.47 | 71.16 | 68.75 | 71.16 | 71.16 | 2.55% | 2,980 |
| Aug 14, 2025 | 70.08 | 70.22 | 68.72 | 69.39 | 69.39 | -2.04% | 1,430 |
| Aug 13, 2025 | 68.87 | 71.46 | 68.28 | 70.83 | 70.83 | 4.16% | 9,243 |
| Aug 12, 2025 | 67.19 | 68.33 | 66.41 | 68.00 | 68.00 | 0.74% | 2,448 |
| Aug 11, 2025 | 69.60 | 69.98 | 67.50 | 67.50 | 67.50 | -2.75% | 2,512 |
| Aug 8, 2025 | 70.95 | 71.44 | 69.38 | 69.41 | 69.41 | -0.13% | 2,808 |
| Aug 7, 2025 | 76.00 | 76.00 | 69.50 | 69.50 | 69.50 | -7.88% | 3,174 |
| Aug 6, 2025 | 73.76 | 75.45 | 73.75 | 75.45 | 75.45 | 1.50% | 2,077 |
| Aug 5, 2025 | 75.75 | 75.98 | 74.33 | 74.33 | 74.33 | -1.06% | 7,813 |
| Aug 4, 2025 | 74.65 | 75.13 | 74.43 | 75.13 | 75.13 | 2.23% | 849 |