DocuSign, Inc. - 0XNH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.32	81.3	81.3	82.21	81.14	1,195
September 25, 2025	82.82	82.29	82.29	83.35	81.11	2,534
September 24, 2025	85.3	84.39	84.11	85.83	83.95	1,213
September 23, 2025	85.43	85.15	85.15	86.27	84.94	852
September 22, 2025	84.85	84.87	84.87	85.05	82.75	2,392
September 19, 2025	85.01	84.33	84.33	85.91	83.8	3,752
September 18, 2025	85.06	86.24	86.24	86.55	84.93	6,391
September 17, 2025	81.67	84.2	84.2	84.6	81.67	9,496
September 16, 2025	81.07	82.46	82.46	82.86	81.07	10,501
September 15, 2025	80.3	81.61	81.61	81.69	80.29	2,477
September 12, 2025	79.44	80.26	80.26	81.67	79.44	2,743
September 11, 2025	79.39	80.67	80.67	80.67	79.05	654
September 10, 2025	80.6	78.36	78.36	82.03	78.16	3,440
September 09, 2025	81.63	80.29	80.39	81.7	79.9	1,065
September 08, 2025	79.99	78.6	81	81.55	77.81	23,357
September 05, 2025	82.39	80	80	83.06	78.15	31,701
September 04, 2025	76.42	75.86	75.86	76.42	74.09	6,399
September 03, 2025	75	75.45	75.45	76.62	73.93	8,521
September 02, 2025	76.35	74.92	74.92	76.36	73.39	1,826
August 29, 2025	75.3	76.14	76.14	76.81	75.3	4,377
August 28, 2025	74.9	75.5	75.5	75.59	74.42	5,337
August 27, 2025	72.96	74.41	74.41	74.72	72.86	3,496
August 26, 2025	73.51	72.72	72.72	74.4	72.72	817
August 22, 2025	71.43	73.58	73.75	74.46	70.88	2,215
August 21, 2025	71.02	70.45	70.45	71.02	69.69	1,037
August 20, 2025	70.74	70.35	70.35	70.92	69.88	1,943
August 19, 2025	71.95	71.13	71.13	72.5	71.01	1,088
August 18, 2025	71.39	71.89	71.89	72.2	71	2,549
August 15, 2025	69.47	71.11	70.97	71.16	68.74	1,484
August 14, 2025	70.08	69.44	69.44	70.22	68.72	1,430
August 13, 2025	68.87	70.83	70.83	71.46	68.28	9,243
August 12, 2025	67.19	68.18	68.18	68.33	66.41	2,448
August 11, 2025	69.6	69.7	69.7	69.98	67.73	2,512
August 08, 2025	70.95	69.7	69.7	71.44	69.58	2,808
August 07, 2025	76	71.65	71.65	76	69.99	3,174
August 06, 2025	73.76	75.21	75.21	75.41	73.75	2,077
August 05, 2025	75.75	74.54	74.54	75.98	74.34	7,813
August 04, 2025	74.65	75.13	75.13	75.13	74.43	849
August 01, 2025	76	74.16	74.16	76	73.27	2,416
July 31, 2025	78.01	76.98	76.98	78.5	76.21	1,162
July 30, 2025	79	79.2	79.2	80	78.8	1,178
July 29, 2025	80.41	79.96	79.96	81.25	79.48	3,087
July 28, 2025	79.91	80.48	80.48	80.94	79.57	1,529
July 25, 2025	80.73	80.53	80.53	80.86	79.65	2,966
July 24, 2025	81.14	80.4	80.4	81.79	79.94	5,332
July 23, 2025	81.66	81.22	81.22	81.67	80.15	1,464
July 22, 2025	79.12	79.1	79.1	81.1	78.91	3,522
July 21, 2025	79.6	78.69	78.69	80.73	78.35	3,437
July 18, 2025	77.7	78.54	78.54	78.54	77.36	12,341
July 17, 2025	77.2	77.3	77.3	77.35	76.4	506
July 16, 2025	76.47	76.35	76.35	76.47	75.4	822
July 15, 2025	76.31	77.31	77.31	77.44	76.01	1,296
July 14, 2025	73.48	75.6	75.6	76.52	73.01	2,660
July 11, 2025	76	74.55	74.55	76	73.89	2,191
July 10, 2025	79	77.75	77.75	79.37	76.36	2,143
July 09, 2025	78.11	78.95	78.95	78.95	77.84	1,238
July 08, 2025	78	77.78	77.78	78.36	77.31	828
July 07, 2025	78.24	78.3	78.42	79.19	77.57	1,580
July 03, 2025	77.48	79.09	79.09	79.1	77	2,912
July 02, 2025	76.87	76.32	76.32	77.48	76.27	2,581

DocuSign, Inc. (0XNH.L) LSE