DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	92.00	93.75	91.37	92.48	-	0.95%	1,079,803
Jun 3, 2025	89.45	91.71	88.77	91.61	91.61	2.70%	2,840,461
Jun 2, 2025	88.30	89.30	86.46	89.20	89.20	0.67%	2,056,807
May 30, 2025	85.70	88.96	84.82	88.61	88.61	3.38%	5,728,065
May 29, 2025	86.14	86.37	84.36	85.71	85.71	-0.14%	1,714,677
May 28, 2025	86.00	87.53	85.60	85.83	85.83	-0.49%	2,162,263
May 27, 2025	86.32	86.49	85.17	86.25	86.25	1.94%	1,783,774
May 23, 2025	84.51	85.66	84.36	84.61	84.61	-2.22%	1,339,096
May 22, 2025	85.45	87.22	84.68	86.53	86.53	1.29%	1,449,673
May 21, 2025	88.50	88.74	85.27	85.43	85.43	-4.79%	2,079,149
May 20, 2025	90.64	90.97	88.79	89.73	89.73	-1.73%	2,053,340
May 19, 2025	90.89	92.00	90.35	91.31	91.31	-1.20%	1,508,020
May 16, 2025	91.14	92.97	90.85	92.42	92.42	2.07%	2,012,016
May 15, 2025	89.85	90.63	88.49	90.55	90.55	0.31%	1,422,604
May 14, 2025	90.26	92.17	89.58	90.27	90.27	-0.08%	1,763,754
May 13, 2025	88.05	90.66	87.68	90.34	90.34	2.82%	2,014,623
May 12, 2025	86.18	88.06	85.60	87.86	87.86	5.49%	1,711,994
May 9, 2025	84.50	84.96	82.90	83.29	83.29	-1.01%	861,425
May 8, 2025	83.23	85.18	83.10	84.14	84.14	2.31%	1,443,523
May 7, 2025	82.01	83.22	81.05	82.24	82.24	0.72%	2,028,723
May 6, 2025	81.00	82.70	80.54	81.65	81.65	-0.96%	1,062,310
May 5, 2025	81.15	83.77	81.14	82.44	82.44	0.38%	973,763
May 2, 2025	81.62	82.58	81.01	82.13	82.13	1.58%	1,475,689
May 1, 2025	82.40	83.41	80.77	80.85	80.85	-1.10%	1,818,557
Apr 30, 2025	80.12	81.80	79.62	81.75	81.75	-0.63%	1,755,720
Apr 29, 2025	81.69	82.84	81.51	82.27	82.27	0.29%	976,124
Apr 28, 2025	82.21	83.70	81.21	82.03	82.03	-0.94%	1,316,934
Apr 25, 2025	81.63	83.35	81.35	82.81	82.81	1.40%	1,051,623
Apr 24, 2025	78.24	82.51	78.24	81.67	81.67	4.69%	2,278,795
Apr 23, 2025	78.28	80.60	77.63	78.01	78.01	5.13%	1,645,786
Apr 22, 2025	73.03	74.66	72.73	74.20	74.20	3.21%	1,551,313
Apr 21, 2025	75.12	75.12	71.29	71.89	71.89	-4.68%	1,426,530
Apr 17, 2025	77.00	77.25	74.93	75.42	75.42	-1.27%	1,308,230
Apr 16, 2025	76.65	78.63	75.32	76.39	76.39	-1.42%	2,310,464
Apr 15, 2025	75.46	77.77	75.00	77.49	77.49	2.96%	2,431,415
Apr 14, 2025	76.07	76.98	74.41	75.26	75.26	1.22%	2,095,555
Apr 11, 2025	73.63	74.69	71.72	74.35	74.35	1.54%	2,009,034
Apr 10, 2025	75.85	76.61	71.37	73.22	73.22	-6.83%	2,228,179
Apr 9, 2025	69.48	79.10	69.44	78.59	78.59	11.71%	3,473,436
Apr 8, 2025	74.28	75.76	69.31	70.35	70.35	-2.22%	2,805,998
Apr 7, 2025	67.77	74.42	67.30	71.95	71.95	-0.36%	4,106,873
Apr 4, 2025	74.05	74.92	70.54	72.21	72.21	-6.67%	2,882,547
Apr 3, 2025	79.99	80.81	76.86	77.37	77.37	-7.23%	2,451,471
Apr 2, 2025	81.30	84.30	81.15	83.40	83.40	0.86%	1,661,240
Apr 1, 2025	81.47	82.95	79.80	82.69	82.69	1.58%	2,065,020
Mar 31, 2025	81.13	81.83	80.12	81.40	81.40	-2.14%	2,661,918
Mar 28, 2025	85.13	85.57	82.58	83.18	83.18	-2.89%	1,504,111
Mar 27, 2025	86.55	86.90	85.44	85.66	85.66	-1.44%	1,999,237
Mar 26, 2025	89.38	89.46	86.08	86.91	86.91	-2.77%	2,035,948
Mar 25, 2025	89.10	90.82	88.93	89.39	89.39	0.44%	1,918,456