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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	65.51	65.12	65.12	66.66	64.66	1,333
November 19, 2025	65.97	64.66	64.66	65.97	64.29	2,312
November 18, 2025	64.72	65.77	65.77	65.77	63.94	2,097
November 17, 2025	66.76	66.61	66.61	67.36	65.57	2,624
November 14, 2025	67.32	67.54	67.54	68.39	65.85	1,383
November 13, 2025	68.04	67.04	67.04	69.12	67	1,364
November 12, 2025	69.01	69.49	69.49	70.26	69.01	511
November 11, 2025	69.22	69.19	69.19	70.4	69.07	611
November 10, 2025	70	69.45	69.55	71	68.99	1,161
November 07, 2025	69.01	69.41	69.41	69.41	68.5	1,933
November 06, 2025	70.66	69.38	69.38	70.66	68.35	1,689
November 05, 2025	70.91	70.84	70.84	71	69.97	1,205
November 04, 2025	71.82	70.55	70.55	72	70.01	1,360
November 03, 2025	72.95	72.57	72.57	73.95	71.5	1,256
October 31, 2025	71.9	72.02	71.8	72.1	71.21	1,223
October 30, 2025	68.98	71.79	71.79	73.5	68.71	5,086
October 29, 2025	70.71	69.42	69.42	70.71	68.91	2,584
October 28, 2025	71.6	70.85	70.85	71.67	70.76	2,230
October 27, 2025	72.5	71.55	71.55	72.69	71.21	1,627
October 24, 2025	72.33	71.78	71.81	72.5	71.33	377
October 23, 2025	70.79	70.98	71.03	71.29	70	961
October 22, 2025	72.6	71.16	71.16	72.6	70.49	1,694
October 21, 2025	70.9	73.17	73.17	74.45	69.85	6,434
October 20, 2025	68.74	70.35	70.29	70.35	68.06	7,425
October 17, 2025	65	67.9	67.9	68.25	65	1,088
October 16, 2025	68.5	66.8	66.8	69.4	66.8	1,547
October 15, 2025	69.12	68.9	68.9	69.39	67.65	1,960
October 14, 2025	68.41	68.24	68.24	68.9	67.15	6,185
October 13, 2025	69.5	69.76	69.76	70.07	68.43	2,831
October 10, 2025	71.52	68.72	68.72	71.95	68.45	4,359
October 09, 2025	71.49	70.97	70.97	72.21	70.53	2,667
October 08, 2025	70	71.26	71.26	71.5	69.85	5,165
October 07, 2025	73.35	72.84	72.84	73.35	68.48	8,320
October 06, 2025	70.2	73.35	73.35	73.73	69.97	8,082
October 03, 2025	68.5	69.12	69.13	70.36	68.1	8,211
October 02, 2025	69.28	68.19	68.19	69.99	68	7,042
October 01, 2025	71.63	69.82	69.82	71.77	68.53	18,980
September 30, 2025	82.05	72.9	72.9	82.05	72.75	9,594
September 29, 2025	81.82	82.08	81.82	82.23	81.32	403
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

DocuSign, Inc. (0XNH.L) LSE