DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	76.660	80.500	76.360	80.470	80.470	4,015
2026-10-19	75.380	76.740	73.050	76.660	76.660	2,458
2026-10-16	77.280	78.800	73.790	74.460	74.460	2,716
2026-10-15	74.020	77.670	74.020	76.700	76.700	3,291
2026-10-14	73.000	74.590	71.170	74.260	74.260	3,067
2026-10-13	69.500	73.035	69.500	72.350	72.350	1,113
2026-10-12	70.350	72.790	69.990	71.110	71.110	895
2026-10-09	71.000	72.300	70.000	70.340	70.340	1,490
2026-10-08	68.610	70.510	68.610	69.740	69.740	441
2026-10-07	68.200	69.190	66.510	69.150	69.150	1,421
2026-10-06	70.010	71.000	66.970	67.003	67.003	2,222
2026-10-05	70.000	70.750	68.080	69.610	69.610	2,320
2026-10-02	70.020	70.220	68.530	68.690	68.690	1,859
2026-10-01	67.180	70.220	66.260	69.800	69.800	846
2026-09-30	67.900	68.560	66.720	67.340	67.340	1,284
2026-09-29	66.260	67.900	66.070	66.440	66.440	516
2026-09-28	67.230	67.500	64.300	66.902	66.902	4,858
2026-09-25	69.000	69.350	67.585	67.600	67.600	1,450
2026-09-24	69.300	70.500	68.450	68.870	68.870	1,473
2026-09-23	66.760	69.090	66.110	69.090	69.090	1,700
2026-09-22	68.000	70.000	65.700	66.010	66.010	3,801
2026-09-21	67.810	69.770	67.810	68.080	68.080	1,028
2026-09-18	71.570	71.960	69.020	69.400	69.400	889
2026-09-17	70.000	72.000	68.451	70.680	70.680	1,134
2026-09-16	71.880	72.060	70.193	71.120	71.120	4,483
2026-09-15	69.070	74.100	68.080	72.980	72.980	4,052
2026-09-14	66.200	69.800	65.850	69.250	69.250	2,246
2026-09-11	66.900	67.000	65.300	66.000	66.000	1,884
2026-09-10	64.110	65.690	62.700	65.502	65.502	3,796
2026-09-09	64.900	66.000	63.640	64.359	64.359	5,237
2026-09-08	69.140	69.140	64.280	64.910	64.910	5,463
2026-09-04	69.110	70.315	64.356	68.790	68.790	40,148
2026-09-03	65.980	68.420	65.610	66.720	66.720	10,679
2026-09-02	64.640	65.670	64.200	65.050	65.050	2,684
2026-09-01	66.200	66.760	64.370	64.800	64.800	2,981
2026-08-31	64.000	65.570	63.000	65.570	65.570	2,739
2026-08-28	63.800	65.500	63.200	64.600	64.600	3,751
2026-08-27	60.460	63.900	59.200	63.900	63.900	5,324
2026-08-26	59.000	60.283	58.410	59.900	59.900	3,180
2026-08-25	62.060	63.090	60.540	60.540	60.540	10,920
2026-08-24	62.090	62.510	61.300	62.410	62.410	10,063
2026-08-21	62.020	62.600	60.990	62.241	62.241	2,338
2026-08-20	61.900	62.850	61.450	62.520	62.520	1,198
2026-08-19	60.000	62.650	59.220	62.340	62.340	1,195
2026-08-18	59.660	61.700	59.590	61.350	61.350	2,266
2026-08-17	61.800	62.500	59.670	59.860	59.860	2,869
2026-08-14	63.830	65.250	60.530	61.460	61.460	7,008
2026-08-13	57.640	59.125	57.640	58.920	58.920	1,458
2026-08-12	58.750	59.340	57.561	57.595	57.595	1,731
2026-08-11	59.500	60.450	58.670	59.600	59.600	1,118
2026-08-10	59.990	60.590	58.400	60.310	60.310	1,253
2026-08-07	57.510	60.380	57.510	60.231	60.231	3,132
2026-08-06	56.540	56.760	55.420	56.760	56.760	2,091
2026-08-05	57.150	58.900	56.930	57.230	57.230	1,878
2026-08-04	55.000	57.240	54.010	57.140	57.140	1,606
2026-08-03	56.110	57.000	54.840	55.920	55.920	3,000
2026-07-31	53.500	55.260	52.750	54.780	54.780	1,167
2026-07-30	57.410	59.100	52.984	54.220	54.220	3,158
2026-07-29	56.000	59.030	55.220	58.770	58.770	5,642
2026-07-28	53.440	56.200	53.000	55.790	55.790	4,515

Page 1 of 21 · 1,246 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.