DocuSign Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.320	13.480	13.320	13.480	13.480	43
2024-02-29	13.320	13.320	13.320	13.320	13.320	75
2024-02-28	12.820	13.170	12.820	13.100	13.100	3,896
2024-02-27	13.020	13.020	12.760	12.760	12.760	3,118
2024-02-26	13.080	13.190	13.080	13.190	13.190	183
2024-02-23	12.640	12.800	12.640	12.750	12.750	3,368
2024-02-22	12.370	12.370	12.370	12.370	12.370	37
2024-02-21	12.230	12.230	12.230	12.230	12.230	0
2024-02-20	12.320	12.320	12.230	12.230	12.230	3,095
2024-02-19	12.320	12.320	12.320	12.320	12.320	10
2024-02-16	12.770	12.800	12.630	12.630	12.630	2,362
2024-02-15	12.670	12.770	12.670	12.770	12.770	434
2024-02-14	12.820	12.820	12.790	12.790	12.790	153
2024-02-09	12.770	12.770	12.700	12.720	12.720	506
2024-02-08	12.890	12.890	12.880	12.880	12.880	719
2024-02-07	13.000	13.060	13.000	13.060	13.060	53
2024-02-06	12.450	12.850	12.320	12.850	12.850	4,262
2024-02-05	14.380	14.380	13.660	13.660	13.660	7,435
2024-02-02	14.500	14.500	14.500	14.500	14.500	28
2024-02-01	14.720	14.720	14.700	14.700	14.700	2,138
2024-01-31	15.350	15.350	15.350	15.350	15.350	0
2024-01-30	15.350	15.350	15.350	15.350	15.350	100
2024-01-29	15.350	15.350	15.350	15.350	15.350	2
2024-01-26	15.340	15.340	15.340	15.340	15.340	1,000
2024-01-25	15.160	15.160	15.160	15.160	15.160	2
2024-01-24	15.520	15.520	15.300	15.300	15.300	677
2024-01-23	15.400	15.400	15.400	15.400	15.400	20
2024-01-22	15.720	15.720	15.580	15.580	15.580	401
2024-01-19	15.420	15.500	15.420	15.500	15.500	72
2024-01-18	15.040	15.040	15.040	15.040	15.040	19
2024-01-17	15.230	15.300	15.160	15.160	15.160	35
2024-01-16	15.530	15.530	15.300	15.300	15.300	97
2024-01-15	15.720	15.720	15.530	15.530	15.530	30
2024-01-12	14.810	15.720	14.800	15.720	15.720	2,365
2024-01-11	13.640	13.980	13.640	13.980	13.980	3,702
2024-01-10	13.550	13.550	13.550	13.550	13.550	0
2024-01-09	13.550	13.550	13.550	13.550	13.550	9
2024-01-08	13.460	13.600	13.460	13.550	13.550	47
2024-01-05	13.490	13.490	13.490	13.490	13.490	50
2024-01-04	13.590	13.590	13.490	13.490	13.490	49
2024-01-03	13.920	13.920	13.670	13.670	13.670	34
2024-01-02	14.120	14.120	14.090	14.090	14.090	12
2023-12-28	14.540	14.620	14.500	14.620	14.620	9
2023-12-27	14.440	14.440	14.440	14.440	14.440	8
2023-12-26	14.740	14.740	14.580	14.640	14.640	2,014
2023-12-22	14.680	14.740	14.680	14.740	14.740	23
2023-12-21	14.770	14.810	14.690	14.690	14.690	788
2023-12-20	14.660	14.660	14.660	14.660	14.660	5
2023-12-19	15.220	15.230	14.920	15.230	15.230	1,175
2023-12-18	15.230	15.230	15.230	15.230	15.230	30
2023-12-15	13.780	15.480	13.770	15.240	15.240	13,703
2023-12-14	14.080	14.080	13.700	13.710	13.710	157
2023-12-13	13.900	13.900	13.900	13.900	13.900	2,850
2023-12-12	13.230	13.910	13.230	13.910	13.910	6,026
2023-12-11	12.200	13.270	12.200	13.270	13.270	3,738
2023-12-08	11.610	12.410	11.390	12.260	12.260	10,611
2023-12-07	11.500	11.640	11.500	11.640	11.640	128
2023-12-06	11.760	11.880	11.720	11.720	11.720	2,601
2023-12-05	11.420	11.420	11.320	11.320	11.320	20
2023-12-04	11.230	11.310	11.230	11.290	11.290	2,083

← NewerPage 12 of 21 · 1,247 trading daysOlder →

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.