DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	85.13	85.57	82.58	83.18	83.18	-2.89%	1,504,111
Mar 27, 2025	86.55	86.90	85.44	85.66	85.66	-1.44%	1,999,237
Mar 26, 2025	89.38	89.46	86.08	86.91	86.91	-2.77%	2,035,948
Mar 25, 2025	89.10	90.82	88.93	89.39	89.39	0.44%	1,918,456
Mar 24, 2025	88.85	89.73	88.13	89.00	89.00	1.07%	2,424,660
Mar 21, 2025	83.94	88.36	83.50	88.06	88.06	3.47%	5,052,518
Mar 20, 2025	84.86	87.49	84.58	85.11	85.11	-0.58%	2,235,167
Mar 19, 2025	84.70	86.21	82.36	85.61	85.61	0.71%	2,871,423
Mar 18, 2025	82.59	85.47	82.05	85.01	85.01	1.89%	3,245,274
Mar 17, 2025	87.41	88.32	83.32	83.43	83.43	-2.72%	4,587,253
Mar 14, 2025	81.52	88.70	80.75	85.76	85.76	14.81%	11,933,868
Mar 13, 2025	79.16	79.36	74.26	74.70	74.70	-6.78%	7,260,687
Mar 12, 2025	80.54	81.43	79.36	80.13	80.13	0.79%	2,083,604
Mar 11, 2025	77.47	81.94	77.32	79.50	79.50	2.11%	2,885,729
Mar 10, 2025	80.00	81.11	76.93	77.86	77.86	-2.47%	3,218,883
Mar 7, 2025	78.81	80.40	76.58	79.83	79.83	0.08%	2,446,833
Mar 6, 2025	81.36	81.36	78.03	79.77	79.77	-3.14%	2,772,196
Mar 5, 2025	81.52	82.47	80.07	82.36	82.36	0.37%	1,657,347
Mar 4, 2025	80.00	83.22	78.84	82.06	82.06	0.44%	2,129,711
Mar 3, 2025	84.49	84.73	81.07	81.70	81.70	-1.77%	1,578,580
Feb 28, 2025	81.02	83.18	79.81	83.17	83.17	2.33%	2,317,352
Feb 27, 2025	84.78	84.78	81.14	81.28	81.28	-1.22%	2,330,116
Feb 26, 2025	82.14	83.60	81.86	82.28	82.28	0.76%	1,220,526
Feb 25, 2025	82.75	82.75	78.51	81.66	81.66	-2.43%	2,508,058
Feb 24, 2025	84.13	84.61	81.14	83.69	83.69	-0.32%	2,019,589
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