DocuSign Inc. historical data

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

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

← NewerPage 4 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.