DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	51.98	54.01	51.19	53.38	53.38	4.34%	4,151,961
Jul 15, 2026	50.00	51.66	49.81	51.16	51.16	3.60%	3,541,065
Jul 14, 2026	47.34	50.12	47.16	49.38	49.38	-0.98%	2,378,213
Jul 13, 2026	49.69	50.65	49.14	49.87	49.87	1.40%	2,702,086
Jul 10, 2026	49.58	49.70	48.22	49.18	49.18	0.86%	3,139,497
Jul 9, 2026	46.23	48.95	45.50	48.76	48.76	3.26%	3,008,279
Jul 8, 2026	46.68	47.45	45.70	47.22	47.22	-0.02%	2,838,349
Jul 7, 2026	47.97	48.99	46.97	47.23	47.23	0.70%	3,366,064
Jul 6, 2026	45.20	46.98	44.77	46.90	46.90	2.47%	3,470,042
Jul 2, 2026	45.70	46.59	45.53	45.77	45.77	-0.54%	2,484,028
Jul 1, 2026	45.65	46.40	44.95	46.02	46.02	3.60%	3,493,039
Jun 30, 2026	44.87	45.11	43.85	44.42	44.42	-1.38%	3,411,351
Jun 29, 2026	45.93	46.38	44.90	45.04	45.04	-0.38%	3,575,616
Jun 26, 2026	42.90	45.33	42.90	45.21	45.21	6.48%	8,406,072
Jun 25, 2026	43.66	44.22	42.27	42.46	42.46	-4.02%	4,103,353
Jun 24, 2026	42.87	44.78	42.60	44.24	44.24	3.68%	5,004,383
Jun 23, 2026	43.39	44.02	42.62	42.67	42.67	-0.09%	3,968,709
Jun 22, 2026	42.80	44.21	42.25	42.71	42.71	-1.75%	5,124,761
Jun 18, 2026	42.04	43.91	41.37	43.47	43.47	2.09%	9,475,165
Jun 17, 2026	43.83	45.09	42.35	42.58	42.58	-4.16%	4,954,197
Jun 16, 2026	44.17	45.29	43.91	44.43	44.43	0.53%	3,780,274
Jun 15, 2026	45.45	46.50	43.40	44.20	44.20	-1.85%	5,503,391
Jun 12, 2026	44.41	45.12	43.48	45.03	45.03	1.08%	4,260,304
Jun 11, 2026	44.40	45.33	43.87	44.55	44.55	-1.29%	4,109,084
Jun 10, 2026	44.08	46.24	44.00	45.13	45.13	0.13%	3,626,456
Jun 9, 2026	45.70	46.43	43.76	45.07	45.07	-2.36%	5,771,021
Jun 8, 2026	47.01	47.96	45.75	46.16	46.16	-2.33%	4,878,611
Jun 5, 2026	49.18	50.78	46.73	47.26	47.26	-7.22%	8,714,010
Jun 4, 2026	53.94	54.23	50.81	50.94	50.94	-2.79%	7,123,169