DocuSign Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.150	54.240	50.150	54.230	54.230	3,715
2026-07-24	47.700	49.831	47.700	49.831	49.831	426
2026-07-23	48.240	48.800	46.620	47.210	47.210	2,303
2026-07-22	50.000	51.500	47.370	47.370	47.370	717
2026-07-21	50.919	52.300	50.680	50.740	50.740	941
2026-07-20	52.490	53.382	51.355	53.371	53.371	611
2026-07-17	53.500	54.380	51.360	52.620	52.620	1,867
2026-07-16	51.500	53.680	51.200	53.680	53.680	4,550
2026-07-15	49.380	51.497	49.380	50.215	50.215	603
2026-07-14	50.260	50.260	47.156	49.450	49.450	1,683
2026-07-13	49.720	50.610	49.140	50.030	50.030	1,477
2026-07-10	48.980	49.770	48.570	48.810	48.810	901
2026-07-09	46.800	48.660	45.500	48.410	48.410	1,029
2026-07-08	47.000	47.350	45.790	47.255	47.255	626
2026-07-07	46.900	48.810	46.900	48.650	48.650	3,687
2026-07-06	45.580	46.625	44.500	46.580	46.580	1,507
2026-07-03	46.140	46.140	46.140	46.140	46.140	0
2026-07-02	46.350	46.600	45.700	46.140	46.140	1,524
2026-07-01	44.000	46.330	44.000	46.061	46.061	1,390
2026-06-30	45.570	45.890	44.000	44.320	44.320	195
2026-06-29	46.000	46.280	45.010	45.140	45.140	5,008
2026-06-26	42.540	44.500	42.240	44.500	44.500	2,589
2026-06-25	44.000	44.050	42.300	42.300	42.300	2,099
2026-06-24	43.250	44.660	42.250	44.120	44.120	1,974
2026-06-23	42.770	43.930	42.340	43.100	43.100	1,340
2026-06-22	43.800	44.000	42.000	42.673	42.673	1,239
2026-06-19	43.610	43.610	43.610	43.610	43.610	0
2026-06-18	43.090	43.610	41.539	43.610	43.610	3,044
2026-06-17	44.360	45.050	43.251	43.615	43.615	3,652
2026-06-16	44.010	45.310	43.850	44.280	44.280	664
2026-06-15	45.970	46.490	43.780	43.780	43.780	9,039
2026-06-12	44.710	45.240	43.570	44.430	44.430	3,114
2026-06-11	45.850	45.990	43.950	45.130	45.130	1,488
2026-06-10	45.380	45.900	44.000	45.683	45.683	1,797
2026-06-09	46.500	46.500	43.830	45.000	45.000	7,365
2026-06-08	47.060	48.250	45.780	46.050	46.050	7,481
2026-06-05	48.810	50.470	46.657	47.810	47.810	21,545
2026-06-04	50.850	54.290	50.700	52.170	52.170	21,223
2026-06-03	55.090	55.500	52.220	52.750	52.750	7,165
2026-06-02	57.040	57.780	53.671	54.300	54.300	6,398
2026-06-01	53.410	56.670	53.100	56.368	56.368	48,832
2026-05-29	49.390	53.335	49.250	53.070	53.070	6,045
2026-05-28	48.490	50.340	48.170	50.050	50.050	2,587
2026-05-27	49.100	50.030	48.020	48.384	48.384	1,925
2026-05-26	49.500	50.000	48.000	49.740	49.740	4,046
2026-05-22	48.970	50.220	48.940	49.130	49.130	1,846
2026-05-21	49.320	49.320	47.600	48.765	48.765	3,970
2026-05-20	49.400	49.710	47.640	49.690	49.690	3,707
2026-05-19	49.280	51.430	48.871	49.260	49.260	9,558
2026-05-18	47.500	49.530	46.950	49.510	49.510	3,190
2026-05-15	45.400	48.210	45.050	48.010	48.010	1,504
2026-05-14	45.780	46.050	44.660	45.420	45.420	774
2026-05-13	45.300	45.780	44.230	44.970	44.970	1,181
2026-05-12	45.450	46.360	45.310	45.480	45.480	2,398
2026-05-11	47.890	48.290	45.670	45.800	45.800	2,766
2026-05-08	47.960	48.690	45.500	47.390	47.390	1,713
2026-05-07	46.680	49.078	46.600	48.500	48.500	1,931
2026-05-06	48.960	48.960	46.530	46.736	46.736	1,999
2026-05-05	48.500	49.000	47.210	48.260	48.260	715
2026-05-04	48.790	49.610	47.910	48.381	48.381	2,290

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.