DocuSign, Inc. (LON:0XNH)
London · Delayed Price · Currency is GBP · Price in USD 79.54
+3.68 (4.85%)
At close: Sep 5, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 76.00 | 76.00 | 73.27 | 73.49 | 73.49 | -3.26% | 2,416 |
| Jul 31, 2025 | 78.01 | 78.50 | 75.94 | 75.96 | 75.96 | -3.51% | 1,162 |
| Jul 30, 2025 | 79.00 | 80.00 | 78.73 | 78.73 | 78.73 | -1.74% | 1,178 |
| Jul 29, 2025 | 80.41 | 81.25 | 79.42 | 80.12 | 80.12 | -0.94% | 3,087 |
| Jul 28, 2025 | 79.91 | 80.94 | 79.57 | 80.88 | 80.88 | 0.71% | 1,529 |
| Jul 25, 2025 | 80.73 | 80.86 | 79.65 | 80.31 | 80.31 | - | 3,038 |
| Jul 24, 2025 | 81.14 | 81.79 | 79.94 | 80.31 | 80.31 | -1.11% | 5,332 |
| Jul 23, 2025 | 81.66 | 81.67 | 80.16 | 81.22 | 81.22 | 0.24% | 1,577 |
| Jul 22, 2025 | 79.12 | 81.14 | 78.87 | 81.02 | 81.02 | 2.43% | 3,522 |
| Jul 21, 2025 | 79.60 | 80.73 | 78.35 | 79.10 | 79.10 | 0.38% | 3,437 |
| Jul 18, 2025 | 77.70 | 78.80 | 77.36 | 78.80 | 78.80 | 2.27% | 12,862 |
| Jul 17, 2025 | 77.20 | 77.43 | 76.40 | 77.05 | 77.05 | 1.18% | 506 |
| Jul 16, 2025 | 76.47 | 76.48 | 75.40 | 76.15 | 76.15 | -1.34% | 822 |
| Jul 15, 2025 | 76.31 | 77.44 | 76.01 | 77.19 | 77.19 | 0.98% | 1,296 |
| Jul 14, 2025 | 73.48 | 76.52 | 73.01 | 76.44 | 76.44 | 2.54% | 2,660 |
| Jul 11, 2025 | 76.00 | 76.00 | 73.89 | 74.55 | 74.55 | -3.57% | 2,685 |
| Jul 10, 2025 | 79.00 | 79.37 | 76.37 | 77.31 | 77.31 | -2.83% | 2,143 |
| Jul 9, 2025 | 78.11 | 79.56 | 77.84 | 79.56 | 79.56 | 2.60% | 1,238 |
| Jul 8, 2025 | 78.00 | 78.36 | 77.31 | 77.54 | 77.54 | -0.05% | 828 |
| Jul 7, 2025 | 78.24 | 79.19 | 77.58 | 77.58 | 77.58 | -1.88% | 1,640 |
| Jul 3, 2025 | 77.48 | 79.10 | 77.00 | 79.06 | 79.06 | 3.54% | 2,912 |
| Jul 2, 2025 | 76.87 | 77.48 | 76.23 | 76.36 | 76.36 | -2.25% | 2,581 |
| Jul 1, 2025 | 77.82 | 78.12 | 76.51 | 78.12 | 78.12 | 1.01% | 2,151 |
| Jun 30, 2025 | 77.20 | 77.70 | 76.65 | 77.34 | 77.34 | 1.00% | 1,040 |
| Jun 27, 2025 | 75.82 | 76.78 | 75.56 | 76.58 | 76.58 | 2.29% | 4,672 |
| Jun 26, 2025 | 75.01 | 76.05 | 74.64 | 74.86 | 74.86 | -0.03% | 2,015 |