DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	80.03	80.65	77.93	78.81	78.81	-0.89%	1,219,183
Nov 19, 2024	77.65	79.75	77.06	79.52	79.52	1.47%	1,491,947
Nov 18, 2024	79.11	79.46	77.78	78.37	78.37	-0.94%	1,852,335
Nov 15, 2024	79.39	79.69	78.06	79.11	79.11	-1.56%	2,165,420
Nov 14, 2024	81.93	82.22	79.19	80.36	80.36	-1.77%	2,711,388
Nov 13, 2024	81.74	83.68	81.30	81.81	81.81	-0.80%	2,368,111
Nov 12, 2024	80.56	82.97	80.13	82.47	82.47	1.54%	2,811,825
Nov 11, 2024	79.79	81.57	79.38	81.22	81.22	2.32%	2,450,205
Nov 8, 2024	76.48	79.50	76.48	79.38	79.38	3.81%	2,658,869
Nov 7, 2024	75.56	76.94	75.17	76.47	76.47	1.27%	1,839,008
Nov 6, 2024	73.85	75.88	73.30	75.51	75.51	4.51%	2,860,745
Nov 5, 2024	70.00	72.32	69.86	72.25	72.25	3.44%	1,693,340
Nov 4, 2024	70.79	70.93	69.28	69.85	69.85	-1.77%	1,956,121
Nov 1, 2024	69.87	71.30	69.60	71.11	71.11	2.49%	2,594,606
Oct 31, 2024	68.74	70.00	68.58	69.38	69.38	0.58%	1,544,094
Oct 30, 2024	69.62	70.33	68.81	68.98	68.98	-1.67%	1,802,106
Oct 29, 2024	69.49	70.58	68.79	70.15	70.15	0.82%	1,811,684
Oct 28, 2024	69.70	70.17	69.27	69.58	69.58	0.86%	1,651,522
Oct 25, 2024	70.49	70.96	68.64	68.99	68.99	-2.25%	2,564,023
Oct 24, 2024	70.61	71.85	70.13	70.58	70.58	0.03%	2,271,638
Oct 23, 2024	70.68	70.87	69.77	70.56	70.56	-0.17%	2,896,269
Oct 22, 2024	71.71	71.71	69.59	70.68	70.68	-1.53%	4,542,095
Oct 21, 2024	72.20	72.95	71.51	71.78	71.78	-0.72%	2,789,828
Oct 18, 2024	72.46	73.19	72.10	72.30	72.30	-0.28%	2,316,479
Oct 17, 2024	72.54	73.80	71.77	72.50	72.50	-0.14%	3,569,009
Oct 16, 2024	70.11	72.64	69.88	72.60	72.60	3.66%	5,095,079
Oct 15, 2024	68.99	70.09	68.51	70.04	70.04	1.71%	3,062,283
Oct 14, 2024	69.11	70.19	68.22	68.86	68.86	-0.04%	2,695,227
Oct 11, 2024	69.06	69.78	68.62	68.89	68.89	-0.48%	4,739,372
Oct 10, 2024	68.73	69.54	68.14	69.22	69.22	-0.04%	33,210,279
Oct 9, 2024	66.88	69.36	66.87	69.25	69.25	3.53%	6,963,505
Oct 8, 2024	67.89	68.64	66.32	66.89	66.89	6.55%	14,188,182
Oct 7, 2024	63.63	64.47	62.66	62.78	62.78	-1.66%	1,931,845
Oct 4, 2024	63.96	64.30	63.40	63.84	63.84	1.37%	2,300,758
Oct 3, 2024	62.01	63.03	61.91	62.98	62.98	1.04%	2,210,837
Oct 2, 2024	61.32	62.42	60.60	62.33	62.33	1.48%	2,104,014
Oct 1, 2024	62.09	63.16	61.38	61.42	61.42	-1.08%	2,242,991
Sep 30, 2024	61.61	62.16	60.73	62.09	62.09	0.68%	2,414,942
Sep 27, 2024	61.95	62.75	61.46	61.67	61.67	-1.38%	2,162,051
Sep 26, 2024	61.12	63.37	60.57	62.53	62.53	3.27%	4,724,957
Sep 25, 2024	58.67	60.59	58.33	60.55	60.55	3.22%	3,088,964
Sep 24, 2024	59.00	59.58	58.28	58.66	58.66	-0.32%	2,043,540
Sep 23, 2024	58.45	58.85	58.00	58.85	58.85	1.52%	1,794,402
Sep 20, 2024	57.78	58.40	57.58	57.97	57.97	0.10%	3,526,397
Sep 19, 2024	57.41	58.41	56.70	57.91	57.91	2.24%	2,539,728
Sep 18, 2024	55.34	57.01	55.14	56.64	56.64	1.71%	2,381,348
Sep 17, 2024	56.91	57.32	55.24	55.69	55.69	-1.89%	1,838,406
Sep 16, 2024	56.56	57.38	56.19	56.76	56.76	0.23%	2,530,187
Sep 13, 2024	56.48	57.15	56.14	56.63	56.63	0.25%	2,138,564
Sep 12, 2024	55.83	56.98	55.56	56.49	56.49	2.13%	2,226,500
Sep 11, 2024	54.50	55.71	54.32	55.31	55.31	1.37%	2,450,274
Sep 10, 2024	56.40	56.50	54.51	54.56	54.56	-2.64%	3,181,598
Sep 9, 2024	58.62	59.20	55.41	56.04	56.04	-5.32%	4,949,350
Sep 6, 2024	60.24	61.09	57.32	59.19	59.19	3.97%	8,230,774
Sep 5, 2024	57.43	57.43	56.50	56.93	56.93	-0.85%	4,482,916
Sep 4, 2024	57.14	57.46	56.33	57.42	57.42	-0.85%	1,861,446
Sep 3, 2024	59.21	59.53	57.70	57.91	57.91	-2.20%	2,345,682
Aug 30, 2024	59.41	59.78	58.66	59.21	59.21	0.30%	3,189,956
Aug 29, 2024	58.34	59.67	58.09	59.03	59.03	2.38%	1,619,942
Aug 28, 2024	58.31	58.31	57.15	57.66	57.66	-1.37%	1,267,681
Aug 27, 2024	57.83	58.62	57.83	58.46	58.46	-0.44%	1,173,241
Aug 26, 2024	57.59	59.46	57.40	58.72	58.72	2.23%	2,306,335
Aug 23, 2024	56.88	57.87	56.71	57.44	57.44	1.31%	1,297,885
Aug 22, 2024	56.93	58.13	56.57	56.70	56.70	-0.16%	1,311,849
Aug 21, 2024	56.91	56.94	56.23	56.79	56.79	-0.14%	1,193,666
Aug 20, 2024	57.02	57.07	55.82	56.87	56.87	-0.56%	1,331,214
Aug 19, 2024	56.51	57.88	56.51	57.19	57.19	0.69%	1,282,207
Aug 16, 2024	56.45	57.06	55.84	56.80	56.80	0.60%	1,250,291
Aug 15, 2024	56.48	56.73	56.00	56.46	56.46	1.57%	1,263,096
Aug 14, 2024	53.91	55.67	53.76	55.59	55.59	3.73%	1,723,451
Aug 13, 2024	52.07	53.78	52.04	53.59	53.59	3.02%	1,655,177
Aug 12, 2024	52.43	52.52	51.68	52.02	52.02	-0.95%	1,061,765
Aug 9, 2024	52.02	53.14	51.64	52.52	52.52	0.81%	1,120,462
Aug 8, 2024	51.85	52.18	50.78	52.10	52.10	2.06%	1,536,015
Aug 7, 2024	51.38	52.99	50.96	51.05	51.05	0.93%	1,658,324
Aug 6, 2024	50.43	51.57	50.16	50.58	50.58	1.71%	1,774,849
Aug 5, 2024	49.00	50.65	48.80	49.73	49.73	-3.87%	1,959,161
Aug 2, 2024	52.42	52.89	50.84	51.73	51.73	-3.51%	2,023,722
Aug 1, 2024	55.44	55.54	53.15	53.61	53.61	-3.37%	2,182,043
Jul 31, 2024	56.00	56.43	55.44	55.48	55.48	0.09%	1,470,408
Jul 30, 2024	55.87	55.90	55.03	55.43	55.43	-0.61%	1,298,082
Jul 29, 2024	55.94	56.47	55.56	55.77	55.77	-0.23%	925,460
Jul 26, 2024	55.78	56.50	55.30	55.90	55.90	1.45%	1,008,983
Jul 25, 2024	54.16	55.92	53.87	55.10	55.10	2.42%	1,339,489
Jul 24, 2024	56.00	56.72	53.76	53.80	53.80	-4.12%	1,413,173
Jul 23, 2024	56.71	57.43	56.00	56.11	56.11	-0.90%	1,250,582
Jul 22, 2024	56.10	56.80	55.15	56.62	56.62	1.31%	1,030,051
Jul 19, 2024	54.35	55.92	53.85	55.89	55.89	2.38%	1,240,997
Jul 18, 2024	56.27	56.59	54.43	54.59	54.59	-2.83%	1,859,968
Jul 17, 2024	56.65	57.60	55.87	56.18	56.18	-1.27%	1,540,599
Jul 16, 2024	57.24	58.10	56.52	56.90	56.90	-0.41%	1,966,340
Jul 15, 2024	56.62	57.78	55.84	57.14	57.14	1.34%	3,266,544
Jul 12, 2024	54.30	56.73	54.25	56.38	56.38	3.85%	2,428,777
Jul 11, 2024	54.21	55.05	53.61	54.29	54.29	0.93%	1,574,591
Jul 10, 2024	52.13	53.86	51.58	53.79	53.79	3.62%	2,380,336
Jul 9, 2024	53.49	53.73	51.88	51.91	51.91	-3.57%	2,144,060
Jul 8, 2024	54.39	54.42	53.26	53.83	53.83	-1.16%	1,579,430
Jul 5, 2024	54.09	55.20	53.87	54.46	54.46	0.61%	1,621,111
Jul 3, 2024	54.12	54.47	53.85	54.13	54.13	-0.35%	1,587,705
Jul 2, 2024	55.20	55.86	54.27	54.32	54.32	-1.49%	2,352,883