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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.01	44.41	44.41	45.84	43.92	832
February 19, 2026	45.06	44.13	44.13	45.25	43.73	1,252
February 18, 2026	45.17	44.9	44.9	45.9	44.5	7,819
February 17, 2026	44.5	44.86	44.86	45.2	44.04	3,406
February 13, 2026	44	45.14	45.14	45.22	43.62	4,537
February 12, 2026	44.33	43.04	43.81	45	41.64	3,675
February 11, 2026	48.19	44.83	44.83	48.49	44.08	6,063
February 10, 2026	48.29	47.86	47.86	49	47.5	6,170
February 09, 2026	47.2	47.42	47.42	47.43	46.07	1,103
February 06, 2026	46	46.39	46.39	47.31	45.45	2,114
February 05, 2026	46.52	45.86	45.86	47.25	45.86	3,188
February 04, 2026	46.08	45.4	45.4	47.94	45.01	55,846
February 03, 2026	51.7	45.96	45.96	52.02	45.75	15,706
February 02, 2026	51.97	52.28	52.28	53.2	51.69	1,789
January 30, 2026	53.44	52.47	52.47	53.63	52.37	1,235
January 29, 2026	56.27	52.69	52.69	56.27	51.91	6,955
January 28, 2026	55.75	56.54	56.54	56.57	55.4	3,136
January 27, 2026	58.47	55.62	55.62	58.47	55.04	13,245
January 26, 2026	57.46	57.55	57.55	58.51	57.32	5,775
January 23, 2026	57.74	57.62	57.62	58.81	57.6	2,180
January 22, 2026	56.85	56.45	56.45	57.16	55.74	4,766
January 21, 2026	56.2	55.63	55.63	57.13	55.55	2,892
January 20, 2026	55.7	56.96	56.96	57.18	55.66	3,930
January 16, 2026	59.9	57.23	57.23	60	57.19	6,749
January 15, 2026	62.2	60.17	60.17	62.25	60.17	3,005
January 14, 2026	64.79	62.92	62.92	64.79	62.81	3,079
January 13, 2026	68.78	64.37	64.37	68.84	64.37	4,944
January 12, 2026	68.81	69.24	69.24	69.24	67.41	1,289
January 09, 2026	70.48	69.96	69.96	70.75	69.3	2,029
January 08, 2026	69.57	68.32	68.32	69.69	67.62	2,570
January 07, 2026	65.46	66.81	66.81	69.11	65.42	1,562
January 06, 2026	64.37	64.76	64.76	65.42	64.08	2,184
January 05, 2026	65.07	65.98	65.98	66.59	64.43	3,298
January 02, 2026	68.61	66.86	66.86	68.81	64.25	4,894
December 31, 2025	69	68.78	68.7	69.27	68.63	639
December 30, 2025	69.31	69.28	69.29	69.75	69.1	1,056
December 29, 2025	69.66	69.29	69.29	70.55	69.25	2,067
December 24, 2025	68.76	69.82	69.82	69.94	68.73	165
December 23, 2025	70.02	69.39	69.39	70.07	69.06	502
December 22, 2025	70.28	70.36	70.36	71.01	70.08	1,376
December 19, 2025	69.25	69.88	69.88	70	69.25	1,219
December 18, 2025	67.78	69.21	69.21	69.26	67.47	2,080
December 17, 2025	67.02	68.17	68.17	69.35	67.02	402
December 16, 2025	67.9	67.51	67.54	68.2	67.42	688
December 15, 2025	71.39	68.11	68.11	71.43	68.05	4,279
December 12, 2025	70	70.3	70.3	70.79	69.64	2,260
December 11, 2025	68.16	70.89	70.89	70.89	68.16	3,776
December 10, 2025	69.15	68.67	68.52	69.8	68.52	1,609
December 09, 2025	65.33	70.12	70.12	70.59	65.33	8,309
December 08, 2025	66.02	65.09	65.09	66.19	64.57	7,107
December 05, 2025	66.98	66.09	66.09	67.4	63.44	31,883
December 04, 2025	71.3	71.9	71.9	72.3	70.99	11,390
December 03, 2025	68.9	70.67	70.67	70.74	68.54	4,177
December 02, 2025	68.54	69.87	69.87	69.91	68.36	2,171
December 01, 2025	68.59	69.02	69.02	69.56	67	1,996
November 28, 2025	69.1	69.3	69.3	70.13	69.07	2,066
November 26, 2025	67.95	68.81	68.79	69.36	67.95	5,253
November 25, 2025	65.78	68.03	68.03	68.3	65.62	3,817
November 24, 2025	65.92	66.18	66.18	66.2	65.51	487
November 21, 2025	63.57	64.52	64.52	66	63.5	1,374

DocuSign, Inc. (0XNH.L) LSE