DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	54.12	54.29	51.86	52.40	52.40	-4.90%	3,274,557
Jun 2, 2026	55.04	55.91	53.67	55.10	55.10	-3.37%	4,887,642
Jun 1, 2026	54.40	57.29	53.12	57.02	57.02	8.57%	4,910,011
May 29, 2026	50.15	53.36	49.84	52.52	52.52	5.93%	5,536,704
May 28, 2026	49.11	50.43	48.31	49.58	49.58	2.37%	2,485,121
May 27, 2026	48.60	50.13	48.16	48.43	48.43	-1.80%	2,144,807
May 26, 2026	48.79	49.92	48.03	49.32	49.32	-0.42%	2,418,491
May 22, 2026	49.50	50.20	48.86	49.53	49.53	1.14%	2,276,995
May 21, 2026	48.98	49.21	47.69	48.97	48.97	-1.53%	2,196,134
May 20, 2026	48.51	49.89	47.63	49.73	49.73	0.63%	2,425,752
May 19, 2026	51.13	51.42	48.83	49.42	49.42	0.82%	3,807,336
May 18, 2026	47.89	49.58	47.56	49.02	49.02	2.75%	3,182,062
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