DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 14.820 | 14.870 | 14.820 | 14.870 | 14.870 | 175 |
| 2024-05-27 | 14.880 | 14.880 | 14.600 | 14.600 | 14.600 | 27 |
| 2024-05-24 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 75 |
| 2024-05-23 | 14.920 | 14.960 | 14.910 | 14.910 | 14.910 | 230 |
| 2024-05-22 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 0 |
| 2024-05-21 | 15.220 | 15.520 | 15.220 | 15.360 | 15.360 | 312 |
| 2024-05-20 | 15.380 | 15.380 | 15.240 | 15.320 | 15.320 | 721 |
| 2024-05-17 | 15.260 | 15.440 | 15.260 | 15.440 | 15.440 | 540 |
| 2024-05-16 | 15.520 | 15.520 | 15.440 | 15.440 | 15.440 | 65 |
| 2024-05-15 | 15.460 | 15.630 | 15.420 | 15.630 | 15.630 | 206 |
| 2024-05-14 | 15.360 | 15.380 | 15.360 | 15.380 | 15.380 | 440 |
| 2024-05-13 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-05-10 | 14.920 | 14.950 | 14.920 | 14.950 | 14.950 | 102 |
| 2024-05-09 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 1 |
| 2024-05-08 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 2 |
| 2024-05-07 | 14.880 | 14.880 | 14.800 | 14.800 | 14.800 | 180 |
| 2024-05-06 | 15.300 | 15.300 | 15.020 | 15.020 | 15.020 | 7 |
| 2024-05-03 | 15.080 | 15.080 | 14.960 | 15.040 | 15.040 | 776 |
| 2024-05-02 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 20 |
| 2024-04-30 | 14.640 | 14.710 | 14.640 | 14.700 | 14.700 | 367 |
| 2024-04-29 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 20 |
| 2024-04-26 | 14.670 | 14.670 | 14.660 | 14.660 | 14.660 | 21 |
| 2024-04-25 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 20 |
| 2024-04-24 | 14.640 | 14.640 | 14.630 | 14.630 | 14.630 | 327 |
| 2024-04-23 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 80 |
| 2024-04-22 | 14.290 | 14.830 | 14.290 | 14.830 | 14.830 | 67 |
| 2024-04-19 | 15.080 | 15.080 | 14.500 | 14.500 | 14.500 | 770 |
| 2024-04-18 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 121 |
| 2024-04-17 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 20 |
| 2024-04-16 | 15.090 | 15.150 | 15.090 | 15.150 | 15.150 | 31 |
| 2024-04-15 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 26 |
| 2024-04-12 | 15.550 | 15.710 | 15.480 | 15.480 | 15.480 | 444 |
| 2024-04-11 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-04-10 | 15.020 | 15.020 | 14.940 | 14.960 | 14.960 | 55 |
| 2024-04-09 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 8 |
| 2024-04-08 | 15.030 | 15.030 | 14.970 | 14.970 | 14.970 | 1,123 |
| 2024-04-05 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 100 |
| 2024-04-04 | 14.950 | 14.950 | 14.920 | 14.920 | 14.920 | 549 |
| 2024-04-03 | 15.080 | 15.220 | 15.080 | 15.220 | 15.220 | 137 |
| 2024-04-02 | 14.950 | 14.950 | 14.680 | 14.680 | 14.680 | 136 |
| 2024-04-01 | 14.920 | 14.920 | 14.920 | 14.920 | 14.920 | 1 |
| 2024-03-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-03-27 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10 |
| 2024-03-26 | 14.650 | 14.780 | 14.650 | 14.780 | 14.780 | 315 |
| 2024-03-25 | 14.490 | 14.590 | 14.490 | 14.590 | 14.590 | 665 |
| 2024-03-22 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 130 |
| 2024-03-21 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2024-03-20 | 14.700 | 14.700 | 14.580 | 14.600 | 14.600 | 225 |
| 2024-03-19 | 14.450 | 14.590 | 14.450 | 14.590 | 14.590 | 29 |
| 2024-03-18 | 14.540 | 14.590 | 14.490 | 14.590 | 14.590 | 476 |
| 2024-03-15 | 14.520 | 14.520 | 14.270 | 14.270 | 14.270 | 327 |
| 2024-03-14 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 425 |
| 2024-03-13 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | 0 |
| 2024-03-12 | 14.750 | 14.750 | 14.660 | 14.660 | 14.660 | 75 |
| 2024-03-11 | 14.390 | 14.470 | 14.070 | 14.070 | 14.070 | 1,549 |
| 2024-03-08 | 14.410 | 14.640 | 13.820 | 13.980 | 13.980 | 4,282 |
| 2024-03-07 | 13.140 | 13.320 | 13.140 | 13.320 | 13.320 | 105 |
| 2024-03-06 | 12.980 | 13.100 | 12.980 | 13.060 | 13.060 | 3,662 |
| 2024-03-05 | 13.010 | 13.010 | 12.740 | 12.740 | 12.740 | 3,707 |
| 2024-03-04 | 13.390 | 13.410 | 13.340 | 13.390 | 13.390 | 901 |
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.