DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	67.78	69.44	67.44	69.40	-	2.37%	3,442,180
Dec 17, 2025	67.63	69.57	67.30	67.79	67.79	0.31%	2,867,689
Dec 16, 2025	67.90	68.27	66.84	67.58	67.58	-0.89%	2,841,229
Dec 15, 2025	70.87	71.10	66.78	68.19	68.19	-4.11%	2,848,208
Dec 12, 2025	70.51	71.15	69.61	71.11	71.11	1.25%	2,361,914
Dec 11, 2025	68.68	70.96	68.45	70.23	70.23	2.06%	2,784,701
Dec 10, 2025	69.20	69.65	67.36	68.81	68.81	-0.84%	3,594,112
Dec 9, 2025	65.33	70.61	65.33	69.39	69.39	5.07%	5,145,052
Dec 8, 2025	66.09	66.16	64.56	66.04	66.04	0.56%	4,015,250
Dec 5, 2025	64.56	66.97	63.41	65.67	65.67	-7.64%	8,934,810
Dec 4, 2025	71.20	72.35	70.80	71.10	71.10	0.68%	6,796,184
Dec 3, 2025	68.89	71.05	68.27	70.62	70.62	2.56%	2,268,272
Dec 2, 2025	68.54	69.95	68.23	68.86	68.86	0.78%	2,699,591
Dec 1, 2025	68.25	69.59	67.57	68.33	68.33	-1.47%	2,228,088
Nov 28, 2025	69.19	70.13	69.06	69.35	69.35	0.70%	940,059
Nov 26, 2025	68.02	69.41	67.77	68.87	68.87	1.34%	1,915,418
Nov 25, 2025	65.90	68.34	65.64	67.96	67.96	3.08%	1,702,682
Nov 24, 2025	66.18	66.43	65.27	65.93	65.93	0.83%	2,439,475
Nov 21, 2025	63.99	66.20	63.50	65.39	65.39	2.16%	1,970,990
Nov 20, 2025	66.13	66.73	63.93	64.01	64.01	-1.58%	1,946,860
Nov 19, 2025	65.58	65.58	64.24	65.04	65.04	-0.81%	1,657,888
Nov 18, 2025	64.43	66.33	63.81	65.57	65.57	1.39%	2,680,040
Nov 17, 2025	67.07	67.35	64.58	64.67	64.67	-4.56%	2,013,539
Nov 14, 2025	66.21	68.38	65.84	67.76	67.76	1.12%	1,842,699
Nov 13, 2025	68.15	69.15	66.75	67.01	67.01	-3.37%	1,939,363
Nov 12, 2025	69.36	70.23	69.26	69.35	69.35	0.73%	1,650,751
Nov 11, 2025	69.22	70.32	68.76	68.85	68.85	-1.15%	1,846,818
Nov 10, 2025	70.17	70.18	68.71	69.65	69.65	-0.07%	1,603,012
Nov 7, 2025	68.82	70.18	68.50	69.70	69.70	-0.04%	1,411,127
Nov 6, 2025	70.50	70.52	68.31	69.73	69.73	-1.65%	1,827,529
Nov 5, 2025	70.85	71.61	69.88	70.90	70.90	0.13%	2,405,817
Nov 4, 2025	72.13	72.13	70.27	70.81	70.81	-3.05%	1,836,694
Nov 3, 2025	73.14	74.25	71.45	73.04	73.04	-0.14%	2,182,839
Oct 31, 2025	71.72	73.26	71.13	73.14	73.14	2.14%	3,043,840
Oct 30, 2025	68.72	73.55	68.30	71.61	71.61	3.81%	4,517,618
Oct 29, 2025	70.50	70.60	68.85	68.98	68.98	-2.43%	2,454,863
Oct 28, 2025	71.61	71.61	70.28	70.70	70.70	-1.04%	1,637,267
Oct 27, 2025	72.46	72.46	71.21	71.44	71.44	-0.07%	1,677,858
Oct 24, 2025	72.20	72.50	71.32	71.49	71.49	0.58%	1,175,268
Oct 23, 2025	70.55	71.24	70.21	71.08	71.08	0.74%	1,644,148
Oct 22, 2025	72.05	72.23	70.44	70.56	70.56	-2.60%	1,930,353
Oct 21, 2025	70.05	75.00	69.66	72.45	72.45	2.50%	4,046,243
Oct 20, 2025	68.25	70.98	68.10	70.68	70.68	4.05%	2,230,577
Oct 17, 2025	66.81	68.38	66.73	67.93	67.93	1.21%	1,937,501
Oct 16, 2025	68.49	69.57	66.57	67.12	67.12	-1.16%	3,767,760
Oct 15, 2025	69.23	69.31	67.52	67.91	67.91	-0.66%	2,469,382
Oct 14, 2025	68.41	69.06	67.16	68.36	68.36	-1.57%	2,635,167
Oct 13, 2025	69.34	70.08	68.40	69.45	69.45	1.54%	2,292,237
Oct 10, 2025	71.55	71.97	68.19	68.40	68.40	-4.13%	3,572,537
Oct 9, 2025	71.74	72.30	70.43	71.35	71.35	-0.27%	2,706,214