DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.20	86.20	83.40	83.96	83.96	-2.60%	1,975,632
Feb 20, 2025	85.95	86.45	83.81	86.20	86.20	-0.61%	1,912,820
Feb 19, 2025	87.01	87.40	85.77	86.73	86.73	-0.70%	1,735,058
Feb 18, 2025	87.25	87.53	85.32	87.34	87.34	-	1,825,374
Feb 14, 2025	87.82	88.00	86.38	87.34	87.34	-1.46%	1,247,070
Feb 13, 2025	89.30	89.45	87.78	88.63	88.63	0.39%	1,169,195
Feb 12, 2025	86.88	88.75	85.40	88.29	88.29	0.42%	1,403,939
Feb 11, 2025	90.09	91.25	86.93	87.92	87.92	-3.24%	2,041,725
Feb 10, 2025	91.93	93.07	90.81	90.86	90.86	0.42%	1,341,443
Feb 7, 2025	94.34	94.36	90.36	90.48	90.48	-3.59%	2,228,542
Feb 6, 2025	97.73	99.30	92.27	93.85	93.85	-3.14%	3,125,616
Feb 5, 2025	96.48	97.43	94.35	96.89	96.89	0.44%	1,573,963
Feb 4, 2025	97.00	97.88	95.36	96.47	96.47	-0.03%	2,383,897
Feb 3, 2025	93.06	97.09	91.63	96.50	96.50	-0.24%	2,720,433
Jan 31, 2025	96.92	98.60	96.06	96.73	96.73	0.92%	2,805,406
Jan 30, 2025	95.85	96.87	94.51	95.85	95.85	0.41%	1,647,372
Jan 29, 2025	97.43	97.50	93.90	95.46	95.46	-2.29%	1,691,591
Jan 28, 2025	92.28	99.09	91.50	97.70	97.70	5.90%	3,296,067
Jan 27, 2025	88.86	94.66	88.60	92.26	92.26	0.72%	2,062,369
Jan 24, 2025	91.30	92.97	90.20	91.60	91.60	1.17%	2,253,063
Jan 23, 2025	90.84	91.33	89.34	90.54	90.54	-1.33%	1,575,876
Jan 22, 2025	92.18	92.61	91.18	91.76	91.76	0.44%	1,156,087
Jan 21, 2025	91.00	91.78	88.71	91.36	91.36	1.96%	1,912,487
Jan 17, 2025	92.65	93.98	89.04	89.60	89.60	-1.71%	2,385,004
Jan 16, 2025	91.56	92.24	89.92	91.16	91.16	-0.20%	1,622,714
Jan 15, 2025	91.88	92.41	89.70	91.34	91.34	1.39%	2,203,876
Jan 14, 2025	90.35	92.59	89.63	90.09	90.09	0.08%	2,117,139
Jan 13, 2025	89.16	90.86	87.80	90.02	90.02	-0.44%	2,368,599
Jan 10, 2025	89.27	92.12	88.41	90.42	90.42	1.02%	3,727,450
Jan 8, 2025	88.13	90.13	87.08	89.51	89.51	1.42%	2,118,676
Jan 7, 2025	90.95	91.25	87.33	88.26	88.26	-3.18%	2,293,035
Jan 6, 2025	91.16	93.44	90.67	91.16	91.16	1.05%	1,903,481
Jan 3, 2025	90.89	92.59	89.60	90.21	90.21	-0.15%	1,843,617
Jan 2, 2025	90.52	90.90	89.12	90.35	90.35	0.46%	1,631,581
Dec 31, 2024	91.50	92.44	89.65	89.94	89.94	-1.92%	1,759,988
Dec 30, 2024	92.10	93.00	90.64	91.70	91.70	-1.40%	2,442,913
Dec 27, 2024	95.30	95.45	92.17	93.00	93.00	-2.89%	1,510,783
Dec 26, 2024	94.04	95.87	93.95	95.77	95.77	0.97%	1,519,238
Dec 24, 2024	95.33	96.32	94.59	94.85	94.85	-0.99%	1,287,906
Dec 23, 2024	94.73	96.15	93.55	95.80	95.80	1.47%	1,744,580
Dec 20, 2024	92.96	96.14	92.22	94.41	94.41	0.28%	12,504,310
Dec 19, 2024	94.06	95.42	92.42	94.15	94.15	1.55%	3,281,301
Dec 18, 2024	97.64	99.71	91.50	92.71	92.71	-5.56%	5,855,937
Dec 17, 2024	96.77	98.49	95.31	98.17	98.17	0.35%	3,815,912
Dec 16, 2024	94.60	97.92	93.94	97.83	97.83	3.55%	4,823,201
Dec 13, 2024	94.60	96.61	93.39	94.48	94.48	-0.04%	2,691,817
Dec 12, 2024	93.90	95.70	93.15	94.52	94.52	-0.24%	2,549,169
Dec 11, 2024	96.80	97.86	94.53	94.75	94.75	-1.15%	4,027,075
Dec 10, 2024	101.00	101.31	95.14	95.85	95.85	-6.27%	6,788,341
Dec 9, 2024	106.05	106.05	102.15	102.26	102.26	-4.42%	6,538,879
Dec 6, 2024	96.00	107.86	95.33	106.99	106.99	27.86%	19,823,661
Dec 5, 2024	83.59	84.35	82.79	83.68	83.68	-0.37%	5,967,296
Dec 4, 2024	82.24	84.20	82.11	83.99	83.99	4.40%	2,768,931
Dec 3, 2024	80.26	80.51	79.06	80.45	80.45	0.24%	2,661,883
Dec 2, 2024	79.59	81.79	79.40	80.26	80.26	0.72%	2,346,850
Nov 29, 2024	81.00	81.76	79.53	79.69	79.69	-0.86%	1,342,946
Nov 27, 2024	85.10	85.17	80.25	80.38	80.38	-5.77%	2,769,674
Nov 26, 2024	85.98	86.75	84.60	85.30	85.30	-0.25%	2,691,177
Nov 25, 2024	84.25	86.50	84.17	85.51	85.51	2.99%	7,870,208
Nov 22, 2024	80.96	83.18	80.96	83.03	83.03	3.59%	2,280,712
Nov 21, 2024	79.44	80.60	78.44	80.15	80.15	1.70%	1,772,036
Nov 20, 2024	80.03	80.65	77.93	78.81	78.81	-0.89%	1,232,378
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