DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 69.470 | 71.158 | 68.745 | 71.158 | 71.158 | 2,980 |
| 2025-08-14 | 70.080 | 70.224 | 68.720 | 69.390 | 69.390 | 1,430 |
| 2025-08-13 | 68.870 | 71.455 | 68.280 | 70.832 | 70.832 | 9,243 |
| 2025-08-12 | 67.190 | 68.330 | 66.410 | 68.000 | 68.000 | 2,448 |
| 2025-08-11 | 69.600 | 69.980 | 67.500 | 67.500 | 67.500 | 2,512 |
| 2025-08-08 | 70.950 | 71.440 | 69.375 | 69.411 | 69.411 | 2,808 |
| 2025-08-07 | 76.000 | 76.000 | 69.500 | 69.500 | 69.500 | 3,174 |
| 2025-08-06 | 73.760 | 75.445 | 73.750 | 75.445 | 75.445 | 2,077 |
| 2025-08-05 | 75.750 | 75.980 | 74.330 | 74.330 | 74.330 | 7,813 |
| 2025-08-04 | 74.650 | 75.125 | 74.430 | 75.125 | 75.125 | 849 |
| 2025-08-01 | 76.000 | 76.000 | 73.266 | 73.485 | 73.485 | 2,416 |
| 2025-07-31 | 78.010 | 78.500 | 75.942 | 75.960 | 75.960 | 1,162 |
| 2025-07-30 | 79.000 | 80.000 | 78.727 | 78.727 | 78.727 | 1,178 |
| 2025-07-29 | 80.410 | 81.250 | 79.420 | 80.120 | 80.120 | 3,087 |
| 2025-07-28 | 79.910 | 80.940 | 79.570 | 80.880 | 80.880 | 1,529 |
| 2025-07-25 | 80.731 | 80.860 | 79.650 | 80.307 | 80.307 | 3,038 |
| 2025-07-24 | 81.140 | 81.790 | 79.940 | 80.310 | 80.310 | 5,332 |
| 2025-07-23 | 81.660 | 81.670 | 80.155 | 81.215 | 81.215 | 1,577 |
| 2025-07-22 | 79.120 | 81.135 | 78.870 | 81.019 | 81.019 | 3,522 |
| 2025-07-21 | 79.600 | 80.725 | 78.350 | 79.100 | 79.100 | 3,437 |
| 2025-07-18 | 77.700 | 78.800 | 77.360 | 78.800 | 78.800 | 12,862 |
| 2025-07-17 | 77.200 | 77.430 | 76.400 | 77.052 | 77.052 | 506 |
| 2025-07-16 | 76.470 | 76.480 | 75.400 | 76.150 | 76.150 | 822 |
| 2025-07-15 | 76.310 | 77.439 | 76.010 | 77.185 | 77.185 | 1,296 |
| 2025-07-14 | 73.480 | 76.516 | 73.010 | 76.438 | 76.438 | 2,660 |
| 2025-07-11 | 76.000 | 76.000 | 73.890 | 74.546 | 74.546 | 2,685 |
| 2025-07-10 | 79.000 | 79.370 | 76.365 | 77.306 | 77.306 | 2,143 |
| 2025-07-09 | 78.110 | 79.563 | 77.840 | 79.555 | 79.555 | 1,238 |
| 2025-07-08 | 78.000 | 78.360 | 77.310 | 77.538 | 77.538 | 828 |
| 2025-07-07 | 78.240 | 79.190 | 77.575 | 77.575 | 77.575 | 1,640 |
| 2025-07-04 | 79.064 | 79.064 | 79.064 | 79.064 | 79.064 | 0 |
| 2025-07-03 | 77.480 | 79.100 | 77.000 | 79.064 | 79.064 | 2,912 |
| 2025-07-02 | 76.870 | 77.476 | 76.230 | 76.364 | 76.364 | 2,581 |
| 2025-07-01 | 77.820 | 78.121 | 76.506 | 78.121 | 78.121 | 2,151 |
| 2025-06-30 | 77.200 | 77.700 | 76.650 | 77.341 | 77.341 | 1,040 |
| 2025-06-27 | 75.820 | 76.777 | 75.560 | 76.575 | 76.575 | 4,672 |
| 2025-06-26 | 75.010 | 76.050 | 74.640 | 74.860 | 74.860 | 2,015 |
| 2025-06-25 | 75.605 | 76.170 | 74.785 | 74.880 | 74.880 | 902 |
| 2025-06-24 | 75.081 | 75.835 | 74.540 | 75.620 | 75.620 | 603 |
| 2025-06-23 | 74.690 | 75.250 | 73.602 | 74.239 | 74.239 | 1,266 |
| 2025-06-20 | 74.280 | 75.600 | 73.910 | 74.209 | 74.209 | 2,941 |
| 2025-06-19 | 74.910 | 74.910 | 74.910 | 74.910 | 74.910 | 0 |
| 2025-06-18 | 74.690 | 75.645 | 74.257 | 74.910 | 74.910 | 1,804 |
| 2025-06-17 | 75.400 | 76.145 | 74.850 | 75.198 | 75.198 | 5,196 |
| 2025-06-16 | 74.490 | 76.328 | 74.370 | 75.900 | 75.900 | 3,404 |
| 2025-06-13 | 75.990 | 76.200 | 73.960 | 74.600 | 74.600 | 6,181 |
| 2025-06-12 | 76.170 | 77.945 | 75.580 | 76.168 | 76.168 | 4,857 |
| 2025-06-11 | 77.380 | 77.750 | 76.060 | 76.686 | 76.686 | 8,889 |
| 2025-06-10 | 78.980 | 78.980 | 76.688 | 77.682 | 77.682 | 7,750 |
| 2025-06-09 | 75.980 | 79.080 | 74.859 | 79.050 | 79.050 | 23,764 |
| 2025-06-06 | 77.300 | 78.390 | 74.500 | 75.360 | 75.360 | 50,110 |
| 2025-06-05 | 94.540 | 94.690 | 92.790 | 93.852 | 93.852 | 5,583 |
| 2025-06-04 | 91.800 | 93.690 | 91.240 | 92.900 | 92.900 | 4,414 |
| 2025-06-03 | 88.990 | 91.369 | 88.960 | 90.863 | 90.863 | 3,219 |
| 2025-06-02 | 88.300 | 89.000 | 86.380 | 88.835 | 88.835 | 1,600 |
| 2025-05-30 | 85.700 | 87.460 | 84.790 | 87.460 | 87.460 | 1,161 |
| 2025-05-29 | 86.470 | 86.470 | 84.450 | 85.628 | 85.628 | 1,955 |
| 2025-05-28 | 86.000 | 87.315 | 85.910 | 86.990 | 86.990 | 1,517 |
| 2025-05-27 | 86.320 | 86.484 | 85.260 | 86.186 | 86.186 | 6,872 |
| 2025-05-23 | 85.550 | 85.620 | 84.140 | 85.532 | 85.532 | 1,068 |
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.