DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	69.010	69.500	68.500	69.412	69.412	1,933
2025-11-06	70.660	70.660	68.350	69.341	69.341	1,656
2025-11-05	70.910	71.500	69.968	70.870	70.870	1,205
2025-11-04	71.800	72.000	70.010	70.570	70.570	1,360
2025-11-03	73.070	74.150	71.500	72.569	72.569	1,256
2025-10-31	71.900	72.100	71.210	71.801	71.801	1,081
2025-10-30	68.980	73.500	68.620	71.790	71.790	5,086
2025-10-29	70.710	70.710	68.880	69.420	69.420	2,584
2025-10-28	71.600	71.670	70.760	70.990	70.990	2,230
2025-10-27	72.500	72.690	71.211	71.550	71.550	1,627
2025-10-24	72.330	72.500	71.330	71.780	71.780	883
2025-10-23	70.790	71.290	70.000	70.980	70.980	2,151
2025-10-22	72.600	72.600	70.492	70.669	70.669	1,694
2025-10-21	70.900	74.450	69.790	73.168	73.168	6,434
2025-10-20	68.740	70.350	68.060	70.350	70.350	7,522
2025-10-17	66.330	68.250	65.000	67.898	67.898	1,630
2025-10-16	68.500	69.430	66.800	66.800	66.800	1,547
2025-10-15	69.120	69.390	67.652	67.910	67.910	1,960
2025-10-14	68.990	68.990	67.150	68.240	68.240	6,185
2025-10-13	68.230	70.071	68.230	69.758	69.758	2,831
2025-10-10	71.520	71.960	68.448	68.720	68.720	5,154
2025-10-09	71.490	72.210	70.520	70.970	70.970	2,667
2025-10-08	69.980	71.520	69.850	71.079	71.079	5,165
2025-10-07	72.650	72.930	68.482	69.440	69.440	8,320
2025-10-06	70.300	73.731	69.970	73.345	73.345	8,082
2025-10-03	68.500	70.360	68.100	69.380	69.380	8,922
2025-10-02	69.240	69.990	68.000	68.188	68.188	7,042
2025-10-01	72.000	72.000	68.530	69.220	69.220	18,980
2025-09-30	82.050	82.050	72.753	72.900	72.900	9,594
2025-09-29	81.820	82.234	81.320	82.080	82.080	536
2025-09-26	81.320	82.210	81.120	81.300	81.300	1,185
2025-09-25	82.820	83.350	81.110	81.480	81.480	2,534
2025-09-24	85.300	85.830	83.950	84.321	84.321	1,252
2025-09-23	85.430	86.270	84.942	85.000	85.000	852
2025-09-22	84.850	85.054	82.752	84.880	84.880	2,392
2025-09-19	85.000	85.910	83.801	84.190	84.190	3,752
2025-09-18	84.750	86.546	84.750	85.100	85.100	6,391
2025-09-17	81.665	84.601	81.665	84.201	84.201	9,376
2025-09-16	81.040	82.900	81.020	82.461	82.461	10,441
2025-09-15	80.240	81.685	80.240	81.615	81.615	2,477
2025-09-12	80.690	81.680	80.190	80.290	80.290	2,743
2025-09-11	79.390	80.670	78.930	80.670	80.670	615
2025-09-10	80.600	82.030	78.160	78.355	78.355	3,440
2025-09-09	81.630	81.700	79.680	79.780	79.780	1,270
2025-09-08	79.990	81.550	77.811	80.996	80.996	21,314
2025-09-05	83.100	83.190	78.149	79.536	79.536	32,017
2025-09-04	76.420	76.420	74.060	75.859	75.859	6,475
2025-09-03	75.000	76.621	73.700	75.452	75.452	8,521
2025-09-02	76.350	76.360	73.388	74.010	74.010	1,826
2025-09-01	76.290	76.290	76.290	76.290	76.290	0
2025-08-29	75.300	76.813	75.300	76.290	76.290	4,475
2025-08-28	74.900	75.630	74.420	75.630	75.630	5,151
2025-08-27	72.960	74.720	72.860	74.500	74.500	3,142
2025-08-26	73.510	74.398	72.530	72.890	72.890	3,524
2025-08-25	74.880	74.880	73.890	74.040	74.040	2,319
2025-08-22	71.430	74.459	70.880	74.459	74.459	2,923
2025-08-21	71.020	71.020	69.690	70.672	70.672	1,037
2025-08-20	70.740	70.920	69.880	70.721	70.721	1,943
2025-08-19	71.950	72.500	71.008	71.041	71.041	1,088
2025-08-18	71.390	72.200	71.000	71.540	71.540	2,629

← NewerPage 5 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.