DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	68.65	69.21	67.28	67.50	67.50	-2.16%	2,134,192
Sep 24, 2026	69.00	70.36	68.45	68.99	68.99	-0.72%	2,267,765
Sep 23, 2026	67.27	69.62	66.94	69.49	69.49	4.09%	3,053,375
Sep 22, 2026	69.66	69.93	65.57	66.76	66.76	-2.64%	5,112,202
Sep 21, 2026	69.17	69.87	67.97	68.57	68.57	-0.72%	3,245,902
Sep 18, 2026	70.99	71.15	69.00	69.07	69.07	-2.22%	6,900,487
Sep 17, 2026	69.16	71.36	68.27	70.64	70.64	0.34%	3,141,802
Sep 16, 2026	70.60	71.84	70.14	70.40	70.40	-2.02%	2,402,669
Sep 15, 2026	68.94	74.07	68.94	71.85	71.85	3.00%	4,717,983
Sep 14, 2026	67.00	69.86	66.45	69.76	69.76	6.26%	3,001,421
Sep 11, 2026	65.63	66.99	65.49	65.65	65.65	-0.23%	2,191,967
Sep 10, 2026	64.60	65.84	63.82	65.80	65.80	2.09%	2,710,150
Sep 9, 2026	64.64	65.45	63.63	64.45	64.45	-0.97%	3,082,736
Sep 8, 2026	67.05	67.05	64.23	65.08	65.08	-4.87%	4,113,059
Sep 4, 2026	68.52	70.40	64.16	68.41	68.41	3.70%	7,928,044
Sep 3, 2026	67.06	68.46	65.53	65.97	65.97	0.89%	5,025,567
Sep 2, 2026	64.85	65.81	64.18	65.39	65.39	1.16%	2,700,738
Sep 1, 2026	65.17	66.78	64.36	64.64	64.64	-2.46%	2,985,003
Aug 31, 2026	63.60	66.33	63.60	66.27	66.27	3.55%	3,868,634
Aug 28, 2026	64.02	65.64	63.97	64.00	64.00	0.31%	3,768,421
Aug 27, 2026	61.15	64.04	60.59	63.80	63.80	7.53%	3,519,329
Aug 26, 2026	58.91	60.28	58.73	59.33	59.33	-2.00%	4,053,494
Aug 25, 2026	61.74	62.56	60.22	60.54	60.54	-3.23%	3,437,744
Aug 24, 2026	61.64	62.99	61.31	62.56	62.56	0.90%	1,682,960
Aug 21, 2026	61.80	62.65	60.79	62.00	62.00	-0.45%	1,786,376
Aug 20, 2026	62.00	62.87	61.33	62.28	62.28	0.27%	1,619,253
Aug 19, 2026	59.92	62.66	59.92	62.11	62.11	3.50%	2,225,881
Aug 18, 2026	60.33	61.82	59.87	60.01	60.01	0.32%	2,941,653
Aug 17, 2026	61.07	61.60	59.60	59.82	59.82	-3.58%	2,100,944
Aug 14, 2026	64.95	65.25	60.45	62.04	62.04	-3.20%	3,960,839
Aug 13, 2026	58.37	64.20	57.86	64.09	64.09	10.31%	5,183,946
Aug 12, 2026	58.42	59.16	57.50	58.10	58.10	-2.09%	1,807,497
Aug 11, 2026	59.13	60.47	58.68	59.34	59.34	-0.50%	1,726,996
Aug 10, 2026	59.16	60.59	59.05	59.64	59.64	-1.03%	3,188,996
Aug 7, 2026	57.98	60.39	57.89	60.26	60.26	5.91%	3,129,137
Aug 6, 2026	56.02	57.17	55.33	56.90	56.90	-1.03%	2,057,636
Aug 5, 2026	58.48	58.51	56.82	57.49	57.49	-0.09%	2,078,003
Aug 4, 2026	54.39	57.55	54.26	57.54	57.54	4.37%	2,605,708
Aug 3, 2026	56.43	57.00	55.07	55.13	55.13	0.55%	3,014,675
Jul 31, 2026	53.06	55.35	52.69	54.83	54.83	0.99%	2,993,704
Jul 30, 2026	56.13	56.79	52.88	54.29	54.29	-6.67%	4,564,182
Jul 29, 2026	56.08	59.13	55.68	58.17	58.17	3.93%	4,470,724
Jul 28, 2026	53.59	56.20	53.59	55.97	55.97	5.78%	3,598,640
Jul 27, 2026	51.75	54.30	51.22	52.91	52.91	4.90%	3,106,387
Jul 24, 2026	48.04	50.52	48.04	50.44	50.44	7.23%	2,538,066
Jul 23, 2026	48.40	48.80	46.57	47.04	47.04	-1.77%	2,410,016
Jul 22, 2026	50.51	50.57	47.29	47.89	47.89	-5.62%	2,938,844
Jul 21, 2026	50.98	52.45	50.56	50.74	50.74	-2.98%	2,654,045
Jul 20, 2026	52.25	53.43	51.25	52.30	52.30	-0.83%	2,936,264
Jul 17, 2026	52.89	54.50	52.16	52.74	52.74	-1.20%	3,235,871