DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	63.99	64.53	61.83	61.87	61.87	-4.09%	3,468,237
Jan 13, 2026	68.31	69.26	64.30	64.51	64.51	-5.56%	3,614,667
Jan 12, 2026	68.81	69.49	67.44	68.31	68.31	-0.73%	2,401,082
Jan 9, 2026	70.00	70.93	68.74	68.81	68.81	-1.42%	2,967,928
Jan 8, 2026	69.25	69.88	67.40	69.80	69.80	0.33%	3,102,641
Jan 7, 2026	65.43	69.85	65.42	69.57	69.57	6.72%	4,018,405
Jan 6, 2026	64.30	65.39	64.05	65.19	65.19	1.32%	3,172,146
Jan 5, 2026	64.73	66.67	64.30	64.34	64.34	-0.79%	3,510,172
Jan 2, 2026	68.61	68.68	64.24	64.85	64.85	-5.19%	3,086,310
Dec 31, 2025	68.83	69.29	68.33	68.40	68.40	-0.98%	1,540,094
Dec 30, 2025	69.23	69.77	69.01	69.08	69.08	-0.56%	1,527,372
Dec 29, 2025	69.66	70.65	69.25	69.47	69.47	-0.71%	1,568,719
Dec 26, 2025	69.49	70.00	69.46	69.97	69.97	0.47%	1,229,357
Dec 24, 2025	68.76	69.98	68.76	69.64	69.64	0.97%	1,190,222
Dec 23, 2025	69.99	70.43	68.72	68.97	68.97	-2.07%	1,735,244
Dec 22, 2025	70.09	71.10	70.00	70.43	70.43	0.64%	2,162,984
Dec 19, 2025	69.25	70.08	69.07	69.98	69.98	0.84%	8,215,777
Dec 18, 2025	67.78	69.44	67.44	69.40	69.40	2.37%	3,494,998
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