DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 46.000 | 47.940 | 45.010 | 46.680 | 46.680 | 55,849 |
| 2026-02-03 | 52.020 | 53.230 | 45.271 | 45.950 | 45.950 | 17,914 |
| 2026-02-02 | 51.750 | 53.280 | 51.690 | 52.281 | 52.281 | 1,789 |
| 2026-01-30 | 53.440 | 53.630 | 52.371 | 52.990 | 52.990 | 979 |
| 2026-01-29 | 56.100 | 56.290 | 51.910 | 52.840 | 52.840 | 6,955 |
| 2026-01-28 | 55.750 | 56.590 | 55.399 | 56.590 | 56.590 | 3,136 |
| 2026-01-27 | 58.470 | 58.470 | 55.041 | 55.576 | 55.576 | 7,711 |
| 2026-01-26 | 57.940 | 58.513 | 57.280 | 57.520 | 57.520 | 5,775 |
| 2026-01-23 | 57.740 | 58.810 | 57.450 | 57.622 | 57.622 | 2,359 |
| 2026-01-22 | 56.850 | 57.161 | 55.670 | 57.036 | 57.036 | 4,557 |
| 2026-01-21 | 56.200 | 57.130 | 55.549 | 55.630 | 55.630 | 2,892 |
| 2026-01-20 | 57.750 | 58.910 | 55.660 | 55.980 | 55.980 | 3,930 |
| 2026-01-19 | 57.226 | 57.226 | 57.226 | 57.226 | 57.226 | 0 |
| 2026-01-16 | 59.690 | 60.000 | 57.191 | 57.226 | 57.226 | 7,139 |
| 2026-01-15 | 62.200 | 62.250 | 60.172 | 60.172 | 60.172 | 3,174 |
| 2026-01-14 | 64.790 | 64.790 | 62.141 | 62.230 | 62.230 | 5,405 |
| 2026-01-13 | 69.100 | 69.100 | 64.367 | 64.367 | 64.367 | 4,978 |
| 2026-01-12 | 68.900 | 69.239 | 67.410 | 69.239 | 69.239 | 1,289 |
| 2026-01-09 | 70.480 | 70.810 | 69.270 | 69.950 | 69.950 | 2,065 |
| 2026-01-08 | 69.570 | 69.690 | 67.530 | 69.041 | 69.041 | 2,570 |
| 2026-01-07 | 65.455 | 69.113 | 65.420 | 68.926 | 68.926 | 1,562 |
| 2026-01-06 | 64.370 | 65.420 | 64.083 | 64.761 | 64.761 | 2,205 |
| 2026-01-05 | 64.900 | 66.590 | 64.427 | 65.020 | 65.020 | 3,298 |
| 2026-01-02 | 68.610 | 68.810 | 64.250 | 64.590 | 64.590 | 4,894 |
| 2025-12-31 | 69.000 | 69.270 | 68.634 | 68.780 | 68.780 | 661 |
| 2025-12-30 | 69.310 | 69.750 | 69.100 | 69.280 | 69.280 | 1,089 |
| 2025-12-29 | 69.660 | 70.550 | 69.250 | 69.293 | 69.293 | 2,067 |
| 2025-12-24 | 68.760 | 69.945 | 68.730 | 69.820 | 69.820 | 187 |
| 2025-12-23 | 70.020 | 70.420 | 69.062 | 69.104 | 69.104 | 502 |
| 2025-12-22 | 70.280 | 71.030 | 70.080 | 70.363 | 70.363 | 1,376 |
| 2025-12-19 | 69.000 | 70.000 | 69.000 | 69.900 | 69.900 | 1,219 |
| 2025-12-18 | 67.780 | 69.260 | 67.472 | 69.210 | 69.210 | 2,080 |
| 2025-12-17 | 67.020 | 69.345 | 67.020 | 68.210 | 68.210 | 402 |
| 2025-12-16 | 67.900 | 68.230 | 66.830 | 67.149 | 67.149 | 980 |
| 2025-12-15 | 71.390 | 71.430 | 67.950 | 68.100 | 68.100 | 4,279 |
| 2025-12-12 | 70.000 | 70.789 | 69.630 | 70.302 | 70.302 | 2,260 |
| 2025-12-11 | 68.560 | 70.888 | 68.160 | 70.888 | 70.888 | 3,776 |
| 2025-12-10 | 69.150 | 69.800 | 67.360 | 68.020 | 68.020 | 3,209 |
| 2025-12-09 | 65.329 | 70.590 | 65.329 | 70.010 | 70.010 | 8,309 |
| 2025-12-08 | 65.950 | 66.190 | 64.567 | 65.170 | 65.170 | 7,111 |
| 2025-12-05 | 67.000 | 67.400 | 63.440 | 66.090 | 66.090 | 32,025 |
| 2025-12-04 | 71.060 | 72.302 | 70.993 | 71.898 | 71.898 | 11,430 |
| 2025-12-03 | 68.900 | 70.743 | 68.540 | 70.560 | 70.560 | 3,170 |
| 2025-12-02 | 68.541 | 69.910 | 68.360 | 69.870 | 69.870 | 2,171 |
| 2025-12-01 | 68.590 | 69.557 | 67.000 | 69.017 | 69.017 | 1,996 |
| 2025-11-28 | 69.100 | 70.130 | 69.070 | 69.301 | 69.301 | 1,887 |
| 2025-11-27 | 68.810 | 68.810 | 68.810 | 68.810 | 68.810 | 0 |
| 2025-11-26 | 67.950 | 69.360 | 67.950 | 68.810 | 68.810 | 5,290 |
| 2025-11-25 | 66.000 | 68.295 | 65.620 | 68.030 | 68.030 | 3,817 |
| 2025-11-24 | 65.920 | 66.415 | 65.510 | 66.150 | 66.150 | 2,088 |
| 2025-11-21 | 63.570 | 66.000 | 63.500 | 65.960 | 65.960 | 1,481 |
| 2025-11-20 | 65.510 | 66.656 | 64.662 | 64.720 | 64.720 | 1,333 |
| 2025-11-19 | 65.970 | 65.970 | 64.290 | 64.750 | 64.750 | 2,194 |
| 2025-11-18 | 64.715 | 65.770 | 63.920 | 65.770 | 65.770 | 2,097 |
| 2025-11-17 | 66.762 | 67.360 | 65.571 | 65.710 | 65.710 | 2,624 |
| 2025-11-14 | 67.320 | 68.390 | 65.850 | 67.540 | 67.540 | 1,383 |
| 2025-11-13 | 68.044 | 69.120 | 67.000 | 67.038 | 67.038 | 1,364 |
| 2025-11-12 | 69.010 | 70.256 | 69.010 | 69.490 | 69.490 | 511 |
| 2025-11-11 | 69.220 | 70.400 | 69.070 | 69.194 | 69.194 | 611 |
| 2025-11-10 | 70.000 | 71.000 | 68.990 | 69.680 | 69.680 | 1,232 |
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.