DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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