DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	47.02	48.71	46.40	47.87	-	0.25%	2,454,455
Mar 19, 2026	49.34	51.40	47.70	47.75	47.75	-2.35%	4,934,237
Mar 18, 2026	46.22	49.86	45.20	48.90	48.90	2.86%	12,677,274
Mar 17, 2026	46.97	48.89	46.76	47.54	47.54	1.54%	6,730,208
Mar 16, 2026	46.79	47.91	46.61	46.82	46.82	-0.49%	3,755,153
Mar 13, 2026	46.34	47.34	45.70	47.05	47.05	1.23%	3,357,518
Mar 12, 2026	47.93	49.11	46.47	46.48	46.48	-3.17%	3,882,356
Mar 11, 2026	49.17	50.31	47.10	48.00	48.00	-1.32%	2,882,807
Mar 10, 2026	48.69	48.96	46.71	48.64	48.64	-0.10%	4,343,999
Mar 9, 2026	47.95	48.98	47.31	48.69	48.69	-	3,473,112
Mar 6, 2026	48.19	48.74	47.12	48.69	48.69	0.95%	3,389,414
Mar 5, 2026	46.33	48.61	46.25	48.23	48.23	4.35%	4,744,896
Mar 4, 2026	46.40	47.23	46.13	46.22	46.22	-1.11%	3,483,539
Mar 3, 2026	45.02	47.38	44.38	46.74	46.74	1.26%	4,811,870
Mar 2, 2026	44.22	46.54	44.17	46.16	46.16	2.42%	4,491,238
Feb 27, 2026	44.31	45.46	43.41	45.07	45.07	-1.42%	18,043,029
Feb 26, 2026	43.87	45.89	43.45	45.72	45.72	5.69%	5,622,358
Feb 25, 2026	42.03	43.58	40.16	43.26	43.26	0.96%	6,539,471
Feb 24, 2026	41.98	44.70	41.85	42.85	42.85	2.63%	8,314,074
Feb 23, 2026	43.15	43.15	40.42	41.75	41.75	-6.14%	4,633,660
Feb 20, 2026	44.02	45.94	43.73	44.48	44.48	0.82%	3,758,175
Feb 19, 2026	44.48	45.00	43.65	44.12	44.12	-1.56%	4,096,358
Feb 18, 2026	45.71	45.77	44.45	44.82	44.82	-0.86%	4,429,212
Feb 17, 2026	44.78	45.29	43.99	45.21	45.21	0.87%	4,661,123
Feb 13, 2026	44.00	45.25	43.63	44.82	44.82	2.47%	5,006,412
Feb 12, 2026	44.29	44.97	41.53	43.74	43.74	-1.35%	8,610,544
Feb 11, 2026	47.45	47.58	44.05	44.34	44.34	-6.89%	6,604,389
Feb 10, 2026	47.66	49.06	47.51	47.62	47.62	0.06%	4,174,004
Feb 9, 2026	46.82	47.79	46.09	47.59	47.59	0.98%	3,431,473
Feb 6, 2026	46.18	47.55	45.30	47.13	47.13	3.49%	4,393,476
Feb 5, 2026	46.43	48.00	45.26	45.54	45.54	-2.59%	4,677,076
Feb 4, 2026	45.79	48.41	45.00	46.75	46.75	1.48%	6,923,129
Feb 3, 2026	49.27	50.99	45.26	46.07	46.07	-11.40%	8,810,808
Feb 2, 2026	52.76	53.28	51.63	52.00	52.00	-1.03%	4,047,353
Jan 30, 2026	53.49	53.63	52.31	52.54	52.54	-2.31%	4,798,192
Jan 29, 2026	54.46	54.53	51.90	53.78	53.78	-4.33%	5,863,615
Jan 28, 2026	55.87	57.13	55.37	56.22	56.22	1.43%	3,047,984
Jan 27, 2026	57.76	58.03	55.01	55.42	55.42	-3.88%	3,538,174
Jan 26, 2026	57.45	58.65	57.21	57.66	57.66	0.35%	3,705,095
Jan 23, 2026	57.70	58.96	57.23	57.46	57.46	-0.07%	3,555,290
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