DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	51.13	51.42	48.83	49.42	49.42	0.82%	3,806,475
May 18, 2026	47.89	49.58	47.56	49.02	49.02	2.75%	3,163,557
May 15, 2026	45.99	48.29	45.47	47.71	47.71	4.86%	4,111,628
May 14, 2026	45.21	46.26	44.60	45.50	45.50	0.95%	2,950,030
May 13, 2026	44.56	45.37	44.06	45.07	45.07	-0.24%	3,850,001
May 12, 2026	45.88	46.38	44.93	45.18	45.18	-0.68%	2,916,732
May 11, 2026	47.31	48.39	45.27	45.49	45.49	-5.03%	4,051,879
May 8, 2026	47.22	47.90	45.40	47.90	47.90	-0.60%	2,475,961
May 7, 2026	47.65	49.20	47.65	48.19	48.19	3.57%	4,380,851
May 6, 2026	47.77	47.77	46.22	46.53	46.53	-3.82%	2,510,335
May 5, 2026	48.31	48.83	47.21	48.38	48.38	-0.14%	1,961,081
May 4, 2026	48.12	49.66	47.77	48.45	48.45	1.02%	3,183,008
May 1, 2026	47.60	48.67	46.50	47.96	47.96	4.28%	3,514,235
Apr 30, 2026	46.24	46.59	45.25	45.99	45.99	-1.98%	2,382,121
Apr 29, 2026	45.71	47.08	45.14	46.92	46.92	2.49%	2,734,788
Apr 28, 2026	46.41	47.65	45.76	45.78	45.78	0.26%	2,368,148
Apr 27, 2026	46.19	46.97	45.60	45.66	45.66	-1.21%	1,900,798
Apr 24, 2026	45.24	46.26	44.90	46.22	46.22	2.67%	2,403,392
Apr 23, 2026	45.63	46.33	43.61	45.02	45.02	-5.26%	4,602,627
Apr 22, 2026	47.95	48.56	46.96	47.52	47.52	-0.17%	2,275,120
Apr 21, 2026	47.94	49.27	47.36	47.60	47.60	-0.23%	2,487,228
Apr 20, 2026	45.74	47.73	45.70	47.71	47.71	4.31%	2,905,349
Apr 17, 2026	47.50	47.55	45.40	45.74	45.74	-0.69%	2,530,942
Apr 16, 2026	47.85	48.28	45.90	46.06	46.06	-1.67%	3,438,835
Apr 15, 2026	45.77	46.90	44.98	46.84	46.84	4.95%	3,790,833
Apr 14, 2026	45.85	46.40	44.33	44.63	44.63	-1.74%	3,430,379
Apr 13, 2026	42.86	45.57	42.85	45.42	45.42	5.90%	5,585,665
Apr 10, 2026	45.13	46.25	42.38	42.89	42.89	-5.84%	5,924,167
Apr 9, 2026	45.26	45.60	43.01	45.55	45.55	-0.35%	5,212,023
Apr 8, 2026	48.55	49.37	45.63	45.71	45.71	-3.48%	4,917,141
Apr 7, 2026	48.00	48.73	46.88	47.36	47.36	-1.44%	2,728,010
Apr 6, 2026	48.68	49.43	47.71	48.05	48.05	-0.66%	2,669,891
Apr 2, 2026	48.25	49.23	47.42	48.37	48.37	0.42%	3,274,823
Apr 1, 2026	47.70	48.38	45.79	48.17	48.17	1.60%	4,389,174
Mar 31, 2026	47.16	48.35	46.27	47.41	47.41	0.32%	3,949,905
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