DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	41.98	44.70	41.85	42.85	42.85	2.63%	8,305,965
Feb 23, 2026	43.15	43.15	40.42	41.75	41.75	-6.14%	4,626,668
Feb 20, 2026	44.02	45.94	43.73	44.48	44.48	0.82%	3,757,318
Feb 19, 2026	44.48	45.00	43.65	44.12	44.12	-1.56%	4,094,486
Feb 18, 2026	45.71	45.77	44.45	44.82	44.82	-0.86%	4,427,748
Feb 17, 2026	44.78	45.29	43.99	45.21	45.21	0.87%	4,660,182
Feb 13, 2026	44.00	45.25	43.63	44.82	44.82	2.47%	5,005,478
Feb 12, 2026	44.29	44.97	41.53	43.74	43.74	-1.35%	8,602,701
Feb 11, 2026	47.45	47.58	44.05	44.34	44.34	-6.89%	6,376,447
Feb 10, 2026	47.66	49.06	47.51	47.62	47.62	0.06%	4,171,616
Feb 9, 2026	46.82	47.79	46.09	47.59	47.59	0.98%	3,426,473
Feb 6, 2026	46.18	47.55	45.30	47.13	47.13	3.49%	4,391,386
Feb 5, 2026	46.43	48.00	45.26	45.54	45.54	-2.59%	4,669,319
Feb 4, 2026	45.79	48.41	45.00	46.75	46.75	1.48%	6,902,219
Feb 3, 2026	49.27	50.99	45.26	46.07	46.07	-11.40%	8,793,102
Feb 2, 2026	52.76	53.28	51.63	52.00	52.00	-1.03%	4,045,463
Jan 30, 2026	53.49	53.63	52.31	52.54	52.54	-2.31%	4,467,971
Jan 29, 2026	54.46	54.53	51.90	53.78	53.78	-4.33%	5,861,024
Jan 28, 2026	55.87	57.13	55.37	56.22	56.22	1.43%	3,045,266
Jan 27, 2026	57.76	58.03	55.01	55.42	55.42	-3.88%	3,531,738
Jan 26, 2026	57.45	58.65	57.21	57.66	57.66	0.35%	3,701,095
Jan 23, 2026	57.70	58.96	57.23	57.46	57.46	-0.07%	3,551,079
Jan 22, 2026	56.24	57.58	55.66	57.50	57.50	2.62%	4,771,472
Jan 21, 2026	55.96	57.33	55.46	56.03	56.03	0.38%	4,139,973
Jan 20, 2026	55.66	57.29	55.51	55.82	55.82	-1.57%	4,657,935
Jan 16, 2026	59.93	60.00	56.63	56.71	56.71	-4.99%	5,414,925
Jan 15, 2026	62.06	62.18	59.56	59.69	59.69	-3.52%	4,331,893
Jan 14, 2026	63.99	64.53	61.83	61.87	61.87	-4.09%	3,537,374
Jan 13, 2026	68.31	69.26	64.30	64.51	64.51	-5.56%	3,622,470
Jan 12, 2026	68.81	69.49	67.44	68.31	68.31	-0.73%	2,401,462
Jan 9, 2026	70.00	70.93	68.74	68.81	68.81	-1.42%	2,968,519
Jan 8, 2026	69.25	69.88	67.40	69.80	69.80	0.33%	3,104,086
Jan 7, 2026	65.43	69.85	65.42	69.57	69.57	6.72%	4,021,144
Jan 6, 2026	64.30	65.39	64.05	65.19	65.19	1.32%	3,174,627
Jan 5, 2026	64.73	66.67	64.30	64.34	64.34	-0.79%	3,510,294
Jan 2, 2026	68.61	68.68	64.24	64.85	64.85	-5.19%	3,091,393
Dec 31, 2025	68.83	69.29	68.33	68.40	68.40	-0.98%	1,547,650
Dec 30, 2025	69.23	69.77	69.01	69.08	69.08	-0.56%	1,573,078
Dec 29, 2025	69.66	70.65	69.25	69.47	69.47	-0.71%	1,615,258
Dec 26, 2025	69.49	70.00	69.46	69.97	69.97	0.47%	1,271,344
Dec 24, 2025	68.76	69.98	68.76	69.64	69.64	0.97%	1,190,504
Dec 23, 2025	69.99	70.43	68.72	68.97	68.97	-2.07%	1,745,743
Dec 22, 2025	70.09	71.10	70.00	70.43	70.43	0.64%	2,236,010
Dec 19, 2025	69.25	70.08	69.07	69.98	69.98	0.84%	8,219,968
Dec 18, 2025	67.78	69.44	67.44	69.40	69.40	2.37%	3,495,017
Dec 17, 2025	67.63	69.57	67.30	67.79	67.79	0.31%	2,888,667
Dec 16, 2025	67.90	68.27	66.84	67.58	67.58	-0.89%	2,893,387
Dec 15, 2025	70.87	71.10	66.78	68.19	68.19	-4.11%	2,849,055
Dec 12, 2025	70.51	71.15	69.61	71.11	71.11	1.25%	2,389,518
Dec 11, 2025	68.68	70.96	68.45	70.23	70.23	2.06%	3,034,134