DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.41	45.12	43.48	45.03	45.03	1.08%	4,254,706
Jun 11, 2026	44.40	45.33	43.87	44.55	44.55	-1.29%	4,106,878
Jun 10, 2026	44.08	46.24	44.00	45.13	45.13	0.13%	3,625,330
Jun 9, 2026	45.70	46.43	43.76	45.07	45.07	-2.36%	5,766,031
Jun 8, 2026	47.01	47.96	45.75	46.16	46.16	-2.33%	4,871,253
Jun 5, 2026	49.18	50.78	46.73	47.26	47.26	-7.22%	8,703,472
Jun 4, 2026	53.94	54.23	50.81	50.94	50.94	-2.79%	6,644,186
Jun 3, 2026	54.12	54.29	51.86	52.40	52.40	-4.90%	3,244,318
Jun 2, 2026	55.04	55.91	53.67	55.10	55.10	-3.37%	4,714,205
Jun 1, 2026	54.40	57.29	53.12	57.02	57.02	8.57%	4,886,761
May 29, 2026	50.15	53.36	49.84	52.52	52.52	5.93%	5,509,335
May 28, 2026	49.11	50.43	48.31	49.58	49.58	2.37%	2,475,694
May 27, 2026	48.60	50.13	48.16	48.43	48.43	-1.80%	2,141,571
May 26, 2026	48.79	49.92	48.03	49.32	49.32	-0.42%	2,418,359
May 22, 2026	49.50	50.20	48.86	49.53	49.53	1.14%	2,275,310
May 21, 2026	48.98	49.21	47.69	48.97	48.97	-1.53%	2,193,032
May 20, 2026	48.51	49.89	47.63	49.73	49.73	0.63%	2,423,653
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