DocuSign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.82	76.82	75.50	76.47	76.47	1.22%	3,302,235
Jun 26, 2025	75.18	76.07	74.50	75.55	75.55	0.72%	2,026,727
Jun 25, 2025	75.94	76.09	74.68	75.01	75.01	-0.83%	2,139,956
Jun 24, 2025	74.95	75.97	74.39	75.64	75.64	2.33%	2,583,187
Jun 23, 2025	74.90	75.28	73.60	73.92	73.92	-1.61%	3,026,238
Jun 20, 2025	74.28	75.77	73.90	75.13	75.13	-0.16%	4,875,174
Jun 18, 2025	74.71	75.68	74.25	75.25	75.25	0.59%	3,737,905
Jun 17, 2025	74.87	76.26	74.78	74.81	74.81	-1.15%	3,051,888
Jun 16, 2025	74.37	76.34	74.37	75.68	75.68	2.19%	3,790,289
Jun 13, 2025	75.41	75.65	73.62	74.06	74.06	-2.57%	3,326,781
Jun 12, 2025	75.93	77.98	75.81	76.01	76.01	-0.30%	3,487,154
Jun 11, 2025	77.37	77.37	75.79	76.24	76.24	-1.04%	4,495,643
Jun 10, 2025	78.48	78.54	76.54	77.04	77.04	-1.96%	5,571,206
Jun 9, 2025	75.72	79.28	74.85	78.58	78.58	4.38%	10,368,622
Jun 6, 2025	76.78	78.40	74.85	75.28	75.28	-18.97%	22,602,977
Jun 5, 2025	94.10	94.67	92.35	92.90	92.90	-1.00%	7,049,379
Jun 4, 2025	92.00	93.98	91.37	93.84	93.84	2.43%	3,746,362
Jun 3, 2025	89.45	91.71	88.77	91.61	91.61	2.70%	2,840,461
Jun 2, 2025	88.30	89.30	86.46	89.20	89.20	0.67%	2,056,807
May 30, 2025	85.70	88.96	84.82	88.61	88.61	3.38%	5,728,065
May 29, 2025	86.14	86.37	84.36	85.71	85.71	-0.14%	1,714,677
May 28, 2025	86.00	87.53	85.60	85.83	85.83	-0.49%	2,162,263
May 27, 2025	86.32	86.49	85.17	86.25	86.25	1.94%	1,783,774
May 23, 2025	84.51	85.66	84.36	84.61	84.61	-2.22%	1,339,096
May 22, 2025	85.45	87.22	84.68	86.53	86.53	1.29%	1,449,673
May 21, 2025	88.50	88.74	85.27	85.43	85.43	-4.79%	2,079,149
May 20, 2025	90.64	90.97	88.79	89.73	89.73	-1.73%	2,053,340
May 19, 2025	90.89	92.00	90.35	91.31	91.31	-1.20%	1,508,020
May 16, 2025	91.14	92.97	90.85	92.42	92.42	2.07%	2,012,016
May 15, 2025	89.85	90.63	88.49	90.55	90.55	0.31%	1,422,604
May 14, 2025	90.26	92.17	89.58	90.27	90.27	-0.08%	1,763,754
May 13, 2025	88.05	90.66	87.68	90.34	90.34	2.82%	2,014,623
May 12, 2025	86.18	88.06	85.60	87.86	87.86	5.49%	1,711,994
May 9, 2025	84.50	84.96	82.90	83.29	83.29	-1.01%	861,425
May 8, 2025	83.23	85.18	83.10	84.14	84.14	2.31%	1,443,523
May 7, 2025	82.01	83.22	81.05	82.24	82.24	0.72%	2,028,723
May 6, 2025	81.00	82.70	80.54	81.65	81.65	-0.96%	1,062,310
May 5, 2025	81.15	83.77	81.14	82.44	82.44	0.38%	973,763
May 2, 2025	81.62	82.58	81.01	82.13	82.13	1.58%	1,475,689
May 1, 2025	82.40	83.41	80.77	80.85	80.85	-1.10%	1,818,557
Apr 30, 2025	80.12	81.80	79.62	81.75	81.75	-0.63%	1,755,720
Apr 29, 2025	81.69	82.84	81.51	82.27	82.27	0.29%	976,124
Apr 28, 2025	82.21	83.70	81.21	82.03	82.03	-0.94%	1,316,934
Apr 25, 2025	81.63	83.35	81.35	82.81	82.81	1.40%	1,051,623
Apr 24, 2025	78.24	82.51	78.24	81.67	81.67	4.69%	2,278,795
Apr 23, 2025	78.28	80.60	77.63	78.01	78.01	5.13%	1,645,786
Apr 22, 2025	73.03	74.66	72.73	74.20	74.20	3.21%	1,551,313
Apr 21, 2025	75.12	75.12	71.29	71.89	71.89	-4.68%	1,426,530
Apr 17, 2025	77.00	77.25	74.93	75.42	75.42	-1.27%	1,308,230
Apr 16, 2025	76.65	78.63	75.32	76.39	76.39	-1.42%	2,310,464