DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	45.950	48.770	45.950	48.071	48.071	3,375
2026-04-30	47.070	47.200	45.290	45.850	45.850	694
2026-04-29	45.710	46.560	45.500	46.550	46.550	1,893
2026-04-28	45.660	47.500	45.110	45.950	45.950	584
2026-04-27	46.880	47.000	45.680	46.276	46.276	1,311
2026-04-24	44.880	45.780	44.840	45.780	45.780	3,464
2026-04-23	46.700	46.970	43.639	44.493	44.493	3,094
2026-04-22	48.500	48.500	46.950	47.210	47.210	530
2026-04-21	48.000	49.210	47.010	47.690	47.690	1,609
2026-04-20	44.840	47.340	44.840	47.260	47.260	3,869
2026-04-17	46.800	47.700	45.840	45.859	45.859	804
2026-04-16	48.000	48.180	46.310	46.440	46.440	1,295
2026-04-15	44.520	46.753	44.410	46.740	46.740	1,696
2026-04-14	45.770	46.170	44.550	44.550	44.550	2,933
2026-04-13	42.620	45.512	42.120	45.360	45.360	8,306
2026-04-10	46.000	46.000	42.510	42.510	42.510	3,712
2026-04-09	46.000	46.000	43.010	44.020	44.020	5,237
2026-04-08	48.200	49.300	46.920	47.310	47.310	1,449
2026-04-07	48.240	49.490	46.879	47.465	47.465	1,235
2026-04-02	46.010	49.210	46.010	48.380	48.380	2,430
2026-04-01	47.510	48.500	45.900	48.197	48.197	28,438
2026-03-31	47.560	47.840	46.220	47.600	47.600	1,068
2026-03-30	45.710	47.609	45.500	46.832	46.832	1,512
2026-03-27	47.180	47.180	44.880	45.643	45.643	11,550
2026-03-26	46.010	47.730	45.000	47.290	47.290	3,753
2026-03-25	46.520	48.200	45.641	46.284	46.284	4,930
2026-03-24	48.500	49.380	46.320	46.639	46.639	78,658
2026-03-23	46.960	49.140	46.010	49.050	49.050	1,805
2026-03-20	47.370	48.660	46.420	48.150	48.150	3,704
2026-03-19	48.600	51.200	47.890	48.405	48.405	9,119
2026-03-18	48.540	49.660	45.395	49.221	49.221	19,095
2026-03-17	46.990	48.890	46.600	47.620	47.620	7,805
2026-03-16	45.990	48.200	45.990	47.050	47.050	1,981
2026-03-13	46.740	47.367	45.790	46.731	46.731	1,701
2026-03-12	48.000	49.170	46.850	46.982	46.982	2,133
2026-03-11	48.970	50.105	47.390	47.798	47.798	2,239
2026-03-10	48.970	48.970	47.033	48.510	48.510	3,429
2026-03-09	48.600	48.910	47.000	48.610	48.610	1,254
2026-03-06	48.500	48.520	47.275	47.630	47.630	1,567
2026-03-05	46.600	48.600	46.000	48.220	48.220	4,835
2026-03-04	46.420	47.290	46.250	46.670	46.670	1,704
2026-03-03	45.750	47.350	44.460	47.180	47.180	5,184
2026-03-02	44.550	46.190	43.660	46.110	46.110	5,035
2026-02-27	45.550	45.630	43.480	45.220	45.220	9,235
2026-02-26	43.070	45.890	42.700	45.230	45.230	2,918
2026-02-25	42.900	43.680	40.220	42.980	42.980	3,406
2026-02-24	42.000	44.660	41.740	43.390	43.390	5,322
2026-02-23	44.260	44.470	40.460	41.360	41.360	11,226
2026-02-20	44.010	45.840	43.710	44.406	44.406	846
2026-02-19	45.060	45.250	43.730	44.130	44.130	1,331
2026-02-18	45.180	45.900	44.440	44.901	44.901	7,819
2026-02-17	44.980	45.300	44.040	44.860	44.860	3,406
2026-02-16	45.141	45.141	45.141	45.141	45.141	0
2026-02-13	44.000	45.220	43.620	45.141	45.141	5,378
2026-02-12	44.330	45.000	41.640	43.040	43.040	3,705
2026-02-11	48.000	48.490	44.082	44.612	44.612	6,063
2026-02-10	47.880	49.000	47.500	47.860	47.860	6,189
2026-02-09	47.210	48.000	46.070	47.350	47.350	1,103
2026-02-06	45.350	47.310	45.350	46.390	46.390	2,114
2026-02-05	46.900	47.770	45.860	46.310	46.310	3,188

← NewerPage 3 of 21 · 1,242 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.