DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	69.20	69.65	67.36	68.81	68.81	-0.84%	3,689,031
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