DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	80.82	81.86	78.48	78.92	78.92	-1.96%	3,785,846
Nov 4, 2026	81.16	83.35	80.24	80.50	80.50	0.17%	2,633,664
Nov 3, 2026	79.74	82.70	79.00	80.36	80.36	-1.58%	2,281,263
Nov 2, 2026	81.65	83.43	80.86	81.65	81.65	-0.63%	2,148,648
Oct 30, 2026	82.07	84.20	81.53	82.17	82.17	0.77%	3,031,527
Oct 29, 2026	81.09	81.65	79.30	81.54	81.54	-2.46%	2,772,946
Oct 28, 2026	81.08	83.74	80.63	83.60	83.60	1.90%	1,586,162
Oct 27, 2026	83.84	84.90	81.98	82.04	82.04	-3.36%	1,878,532
Oct 26, 2026	85.05	85.90	84.00	84.89	84.89	-0.45%	1,936,189
Oct 23, 2026	83.98	85.39	83.03	85.27	85.27	1.02%	1,996,272
Oct 22, 2026	82.13	85.36	81.68	84.41	84.41	3.60%	3,615,407
Oct 21, 2026	80.00	81.62	79.27	81.48	81.48	1.49%	2,596,875
Oct 20, 2026	77.21	80.61	77.21	80.28	80.28	4.72%	3,321,081
Oct 19, 2026	74.53	76.99	74.53	76.66	76.66	2.69%	2,048,442
Oct 16, 2026	78.27	78.80	73.79	74.65	74.65	-3.70%	2,333,293
Oct 15, 2026	75.13	77.60	74.79	77.52	77.52	3.04%	4,877,982
Oct 14, 2026	72.08	75.31	72.03	75.23	75.23	4.04%	3,364,616
Oct 13, 2026	71.22	73.04	70.89	72.31	72.31	1.89%	2,025,734
Oct 12, 2026	71.48	72.76	70.60	70.97	70.97	-0.15%	1,523,678
Oct 9, 2026	72.07	72.25	69.99	71.08	71.08	-0.49%	2,250,383
Oct 8, 2026	69.24	71.52	68.75	71.43	71.43	3.67%	3,159,365
Oct 7, 2026	68.00	69.26	67.96	68.90	68.90	1.00%	2,602,255
Oct 6, 2026	69.81	70.68	66.83	68.22	68.22	-2.58%	3,710,899
Oct 5, 2026	69.02	70.81	68.91	70.03	70.03	1.48%	2,432,396
Oct 2, 2026	69.84	70.38	68.28	69.01	69.01	-1.05%	1,882,196
Oct 1, 2026	68.80	70.19	67.87	69.74	69.74	3.86%	2,072,499
Sep 30, 2026	67.09	68.62	66.81	67.15	67.15	0.25%	1,908,929
Sep 29, 2026	66.27	67.43	65.85	66.98	66.98	-	1,841,021
Sep 28, 2026	65.89	67.46	63.92	66.98	66.98	-0.77%	3,271,811
Sep 25, 2026	68.65	69.21	67.28	67.50	67.50	-2.16%	2,224,725
Sep 24, 2026	69.00	70.36	68.45	68.99	68.99	-0.72%	2,318,900
Sep 23, 2026	67.27	69.62	66.94	69.49	69.49	4.09%	3,403,144
Sep 22, 2026	69.66	69.93	65.57	66.76	66.76	-2.64%	5,179,674
Sep 21, 2026	69.17	69.87	67.97	68.57	68.57	-0.72%	3,279,739
Sep 18, 2026	70.99	71.15	69.00	69.07	69.07	-2.22%	7,160,842
Sep 17, 2026	69.16	71.36	68.27	70.64	70.64	0.34%	3,162,182
Sep 16, 2026	70.60	71.84	70.14	70.40	70.40	-2.02%	2,405,076
Sep 15, 2026	68.94	74.07	68.94	71.85	71.85	3.00%	4,978,924
Sep 14, 2026	67.00	69.86	66.45	69.76	69.76	6.26%	3,003,462
Sep 11, 2026	65.63	66.99	65.49	65.65	65.65	-0.23%	2,193,150
Sep 10, 2026	64.60	65.84	63.82	65.80	65.80	2.09%	2,744,759
Sep 9, 2026	64.64	65.45	63.63	64.45	64.45	-0.97%	3,109,967
Sep 8, 2026	67.05	67.05	64.23	65.08	65.08	-4.87%	4,133,919
Sep 4, 2026	68.52	70.40	64.16	68.41	68.41	3.70%	7,999,781
Sep 3, 2026	67.06	68.46	65.53	65.97	65.97	0.89%	5,688,334
Sep 2, 2026	64.85	65.81	64.18	65.39	65.39	1.16%	2,727,808
Sep 1, 2026	65.17	66.78	64.36	64.64	64.64	-2.46%	3,014,141
Aug 31, 2026	63.60	66.33	63.60	66.27	66.27	3.55%	3,878,246
Aug 28, 2026	64.02	65.64	63.97	64.00	64.00	0.31%	3,772,276
Aug 27, 2026	61.15	64.04	60.59	63.80	63.80	7.53%	3,782,970