DocuSign, Inc. (LON:0XNH)
London · Delayed Price · Currency is GBP · Price in USD 73.49
-2.47 (-3.26%)
At close: Aug 1, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 75.61 | 76.17 | 74.79 | 74.88 | 74.88 | -0.98% | 902 |
| Jun 24, 2025 | 75.08 | 75.84 | 74.54 | 75.62 | 75.62 | 1.86% | 603 |
| Jun 23, 2025 | 74.69 | 75.25 | 73.60 | 74.24 | 74.24 | 0.04% | 1,266 |
| Jun 20, 2025 | 74.28 | 75.60 | 73.91 | 74.21 | 74.21 | -0.94% | 2,941 |
| Jun 18, 2025 | 74.69 | 75.65 | 74.26 | 74.91 | 74.91 | -0.38% | 1,804 |
| Jun 17, 2025 | 75.40 | 76.15 | 74.85 | 75.20 | 75.20 | -0.92% | 5,196 |
| Jun 16, 2025 | 74.49 | 76.33 | 74.37 | 75.90 | 75.90 | 1.74% | 3,404 |
| Jun 13, 2025 | 75.99 | 76.20 | 73.96 | 74.60 | 74.60 | -2.06% | 6,181 |
| Jun 12, 2025 | 76.17 | 77.95 | 75.58 | 76.17 | 76.17 | -0.68% | 4,857 |
| Jun 11, 2025 | 77.38 | 77.75 | 76.06 | 76.69 | 76.69 | -1.28% | 8,889 |
| Jun 10, 2025 | 78.98 | 78.98 | 76.69 | 77.68 | 77.68 | -1.73% | 7,750 |
| Jun 9, 2025 | 75.98 | 79.08 | 74.86 | 79.05 | 79.05 | 4.90% | 23,764 |
| Jun 6, 2025 | 77.30 | 78.39 | 74.50 | 75.36 | 75.36 | -19.70% | 50,110 |
| Jun 5, 2025 | 94.54 | 94.69 | 92.79 | 93.85 | 93.85 | 1.02% | 5,583 |
| Jun 4, 2025 | 91.80 | 93.69 | 91.24 | 92.90 | 92.90 | 2.24% | 4,414 |
| Jun 3, 2025 | 88.99 | 91.37 | 88.96 | 90.86 | 90.86 | 2.28% | 3,219 |
| Jun 2, 2025 | 88.30 | 89.00 | 86.38 | 88.84 | 88.84 | 1.57% | 1,600 |
| May 30, 2025 | 85.70 | 87.46 | 84.79 | 87.46 | 87.46 | 2.14% | 1,161 |
| May 29, 2025 | 86.47 | 86.47 | 84.45 | 85.63 | 85.63 | -1.57% | 1,955 |
| May 28, 2025 | 86.00 | 87.32 | 85.91 | 86.99 | 86.99 | 0.93% | 1,517 |
| May 27, 2025 | 86.32 | 86.48 | 85.26 | 86.19 | 86.19 | 0.76% | 6,872 |
| May 23, 2025 | 85.55 | 85.62 | 84.14 | 85.53 | 85.53 | -1.53% | 1,068 |
| May 22, 2025 | 85.57 | 86.86 | 84.76 | 86.86 | 86.86 | 0.25% | 1,290 |
| May 21, 2025 | 88.06 | 88.78 | 86.51 | 86.64 | 86.64 | -3.89% | 1,969 |