DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	45.26	45.60	43.01	45.57	45.57	-0.32%	5,175,996
Apr 8, 2026	48.55	49.37	45.63	45.71	45.71	-3.48%	4,909,994
Apr 7, 2026	48.00	48.73	46.88	47.36	47.36	-1.44%	2,718,787
Apr 6, 2026	48.68	49.43	47.71	48.05	48.05	-0.66%	2,667,942
Apr 2, 2026	48.25	49.23	47.42	48.37	48.37	0.42%	3,274,293
Apr 1, 2026	47.70	48.38	45.79	48.17	48.17	1.60%	4,386,085
Mar 31, 2026	47.16	48.35	46.27	47.41	47.41	0.32%	3,949,560
Mar 30, 2026	46.12	47.66	46.12	47.26	47.26	3.39%	3,718,822
Mar 27, 2026	46.31	46.37	44.85	45.71	45.71	-3.12%	5,802,329
Mar 26, 2026	45.77	47.75	45.70	47.18	47.18	1.90%	5,107,627
Mar 25, 2026	47.48	48.22	45.58	46.30	46.30	0.30%	5,900,549
Mar 24, 2026	47.97	48.23	46.10	46.16	46.16	-5.39%	6,920,730
Mar 23, 2026	47.62	49.17	47.02	48.79	48.79	3.30%	5,080,344
Mar 20, 2026	47.02	48.71	46.40	47.23	47.23	-1.09%	8,083,619
Mar 19, 2026	49.34	51.40	47.70	47.75	47.75	-2.35%	4,957,297
Mar 18, 2026	46.22	49.86	45.20	48.90	48.90	2.86%	12,686,876
Mar 17, 2026	46.97	48.89	46.76	47.54	47.54	1.54%	8,001,579
Mar 16, 2026	46.79	47.91	46.61	46.82	46.82	-0.49%	3,891,793
Mar 13, 2026	46.34	47.34	45.70	47.05	47.05	1.23%	3,414,221
Mar 12, 2026	47.93	49.11	46.47	46.48	46.48	-3.17%	3,997,581
Mar 11, 2026	49.17	50.31	47.10	48.00	48.00	-1.32%	2,929,135
Mar 10, 2026	48.69	48.96	46.71	48.64	48.64	-0.10%	4,452,528
Mar 9, 2026	47.95	48.98	47.31	48.69	48.69	-	3,519,625
Mar 6, 2026	48.19	48.74	47.12	48.69	48.69	0.95%	3,392,711
Mar 5, 2026	46.33	48.61	46.25	48.23	48.23	4.35%	4,786,827
Mar 4, 2026	46.40	47.23	46.13	46.22	46.22	-1.11%	3,484,883
Mar 3, 2026	45.02	47.38	44.38	46.74	46.74	1.26%	4,814,219
Mar 2, 2026	44.22	46.54	44.17	46.16	46.16	2.42%	4,501,105
Feb 27, 2026	44.31	45.46	43.41	45.07	45.07	-1.42%	18,043,029
Feb 26, 2026	43.87	45.89	43.45	45.72	45.72	5.69%	5,622,358
Feb 25, 2026	42.03	43.58	40.16	43.26	43.26	0.96%	6,539,471
Feb 24, 2026	41.98	44.70	41.85	42.85	42.85	2.63%	8,314,074
Feb 23, 2026	43.15	43.15	40.42	41.75	41.75	-6.14%	4,633,660
Feb 20, 2026	44.02	45.94	43.73	44.48	44.48	0.82%	3,758,175
Feb 19, 2026	44.48	45.00	43.65	44.12	44.12	-1.56%	4,096,358
Feb 18, 2026	45.71	45.77	44.45	44.82	44.82	-0.86%	4,429,212
Feb 17, 2026	44.78	45.29	43.99	45.21	45.21	0.87%	4,661,123
Feb 13, 2026	44.00	45.25	43.63	44.82	44.82	2.47%	5,006,412
Feb 12, 2026	44.29	44.97	41.53	43.74	43.74	-1.35%	8,610,544
Feb 11, 2026	47.45	47.58	44.05	44.34	44.34	-6.89%	6,604,389
Feb 10, 2026	47.66	49.06	47.51	47.62	47.62	0.06%	4,174,004
Feb 9, 2026	46.82	47.79	46.09	47.59	47.59	0.98%	3,431,473
Feb 6, 2026	46.18	47.55	45.30	47.13	47.13	3.49%	4,393,476
Feb 5, 2026	46.43	48.00	45.26	45.54	45.54	-2.59%	4,677,076
Feb 4, 2026	45.79	48.41	45.00	46.75	46.75	1.48%	6,923,129
Feb 3, 2026	49.27	50.99	45.26	46.07	46.07	-11.40%	8,810,808
Feb 2, 2026	52.76	53.28	51.63	52.00	52.00	-1.03%	4,047,353
Jan 30, 2026	53.49	53.63	52.31	52.54	52.54	-2.31%	4,798,192
Jan 29, 2026	54.46	54.53	51.90	53.78	53.78	-4.33%	5,863,615
Jan 28, 2026	55.87	57.13	55.37	56.22	56.22	1.43%	3,047,984