DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 15.480 | 15.480 | 15.470 | 15.470 | 15.470 | 114 |
| 2024-08-20 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1 |
| 2024-08-19 | 14.710 | 15.600 | 14.710 | 15.600 | 15.600 | 73 |
| 2024-08-16 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-08-15 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-08-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 3 |
| 2024-08-13 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 2 |
| 2024-08-12 | 14.410 | 14.410 | 14.260 | 14.260 | 14.260 | 168 |
| 2024-08-09 | 14.500 | 14.500 | 14.430 | 14.430 | 14.430 | 828 |
| 2024-08-08 | 14.500 | 14.500 | 14.460 | 14.460 | 14.460 | 301 |
| 2024-08-07 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 60 |
| 2024-08-06 | 14.420 | 14.420 | 14.370 | 14.410 | 14.410 | 12 |
| 2024-08-05 | 14.120 | 14.430 | 14.120 | 14.260 | 14.260 | 476 |
| 2024-08-02 | 15.090 | 15.090 | 14.620 | 14.910 | 14.910 | 3,283 |
| 2024-08-01 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-07-31 | 15.770 | 15.900 | 15.770 | 15.900 | 15.900 | 1,505 |
| 2024-07-30 | 16.040 | 16.040 | 15.660 | 15.660 | 15.660 | 840 |
| 2024-07-29 | 15.840 | 15.840 | 15.780 | 15.780 | 15.780 | 11 |
| 2024-07-26 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 0 |
| 2024-07-25 | 15.090 | 15.340 | 15.090 | 15.340 | 15.340 | 12,053 |
| 2024-07-24 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 20 |
| 2024-07-23 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 52 |
| 2024-07-22 | 15.700 | 15.720 | 15.500 | 15.670 | 15.670 | 1,746 |
| 2024-07-19 | 15.090 | 15.540 | 15.080 | 15.540 | 15.540 | 148 |
| 2024-07-18 | 15.300 | 15.330 | 15.300 | 15.330 | 15.330 | 667 |
| 2024-07-17 | 15.420 | 15.420 | 15.360 | 15.420 | 15.420 | 70 |
| 2024-07-16 | 15.570 | 15.570 | 15.420 | 15.420 | 15.420 | 469 |
| 2024-07-15 | 15.660 | 15.720 | 15.660 | 15.720 | 15.720 | 78 |
| 2024-07-12 | 15.090 | 15.400 | 15.090 | 15.400 | 15.400 | 221 |
| 2024-07-11 | 14.740 | 14.780 | 14.740 | 14.780 | 14.780 | 13 |
| 2024-07-10 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 0 |
| 2024-07-09 | 14.130 | 14.200 | 14.120 | 14.120 | 14.120 | 640 |
| 2024-07-08 | 14.760 | 14.780 | 14.640 | 14.670 | 14.670 | 1,620 |
| 2024-07-05 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 280 |
| 2024-07-04 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-07-03 | 15.280 | 15.280 | 15.090 | 15.200 | 15.200 | 4,627 |
| 2024-07-02 | 15.060 | 15.720 | 15.060 | 15.690 | 15.690 | 234 |
| 2024-07-01 | 15.090 | 15.590 | 15.090 | 15.590 | 15.590 | 5,654 |
| 2024-06-28 | 14.750 | 14.870 | 14.750 | 14.840 | 14.840 | 1,490 |
| 2024-06-27 | 14.480 | 14.730 | 14.480 | 14.620 | 14.620 | 3,412 |
| 2024-06-26 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 350 |
| 2024-06-25 | 14.040 | 14.040 | 13.950 | 13.950 | 13.950 | 253 |
| 2024-06-24 | 14.100 | 14.180 | 13.930 | 14.040 | 14.040 | 148 |
| 2024-06-21 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 21 |
| 2024-06-20 | 13.890 | 14.180 | 13.890 | 14.180 | 14.180 | 116 |
| 2024-06-19 | 13.380 | 14.070 | 13.380 | 13.800 | 13.800 | 337 |
| 2024-06-18 | 13.900 | 14.020 | 13.900 | 14.020 | 14.020 | 112 |
| 2024-06-17 | 13.640 | 13.660 | 13.530 | 13.610 | 13.610 | 141 |
| 2024-06-14 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 1 |
| 2024-06-13 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 501 |
| 2024-06-12 | 14.180 | 14.480 | 13.900 | 13.900 | 13.900 | 201 |
| 2024-06-11 | 13.580 | 14.020 | 13.580 | 14.020 | 14.020 | 1,213 |
| 2024-06-10 | 13.710 | 13.710 | 13.700 | 13.700 | 13.700 | 147 |
| 2024-06-07 | 13.700 | 13.900 | 13.140 | 13.760 | 13.760 | 17,064 |
| 2024-06-06 | 14.380 | 14.380 | 14.340 | 14.360 | 14.360 | 50 |
| 2024-06-05 | 14.170 | 14.340 | 14.150 | 14.250 | 14.250 | 3,401 |
| 2024-06-04 | 14.060 | 14.080 | 14.060 | 14.080 | 14.080 | 1,503 |
| 2024-06-03 | 13.920 | 13.920 | 13.710 | 13.710 | 13.710 | 3,229 |
| 2024-05-31 | 14.480 | 14.480 | 14.110 | 14.200 | 14.200 | 2,777 |
| 2024-05-29 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 5 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.