DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.600	11.190	10.600	11.190	11.190	766
2023-11-30	10.960	10.960	10.960	10.960	10.960	6
2023-11-29	10.810	10.810	10.810	10.810	10.810	8
2023-11-28	10.390	10.390	10.390	10.390	10.390	2
2023-11-27	10.330	10.330	10.330	10.330	10.330	0
2023-11-24	10.380	10.380	10.330	10.330	10.330	176
2023-11-23	10.050	10.650	10.050	10.650	10.650	192
2023-11-22	10.590	10.590	10.590	10.590	10.590	0
2023-11-21	10.590	10.590	10.590	10.590	10.590	6
2023-11-20	10.380	10.590	10.380	10.590	10.590	55
2023-11-17	10.380	10.380	10.380	10.380	10.380	0
2023-11-16	10.380	10.380	10.380	10.380	10.380	10
2023-11-14	10.410	10.410	10.380	10.380	10.380	3,155
2023-11-13	10.010	10.010	10.010	10.010	10.010	100
2023-11-10	10.030	10.030	10.030	10.030	10.030	1
2023-11-09	10.110	10.110	9.830	9.830	9.830	26
2023-11-08	9.900	9.900	9.900	9.900	9.900	0
2023-11-07	9.900	9.900	9.900	9.900	9.900	0
2023-11-06	9.900	9.900	9.900	9.900	9.900	1
2023-11-03	10.050	10.050	10.050	10.050	10.050	270
2023-11-01	9.660	9.660	9.640	9.640	9.640	111
2023-10-31	9.790	9.790	9.790	9.790	9.790	95
2023-10-30	9.630	9.630	9.630	9.630	9.630	0
2023-10-27	9.720	9.720	9.630	9.630	9.630	11
2023-10-26	9.750	9.750	9.730	9.730	9.730	123
2023-10-25	9.950	9.950	9.770	9.770	9.770	40
2023-10-24	9.990	9.990	9.990	9.990	9.990	0
2023-10-23	10.020	10.020	9.980	9.990	9.990	3,072
2023-10-20	10.140	10.230	10.130	10.150	10.150	232
2023-10-19	10.500	10.500	10.450	10.450	10.450	100
2023-10-18	10.580	10.580	10.530	10.530	10.530	3,003
2023-10-17	10.240	10.240	10.240	10.240	10.240	0
2023-10-16	10.240	10.240	10.240	10.240	10.240	19,500
2023-10-13	10.180	10.260	10.180	10.210	10.210	3,106
2023-10-11	10.690	10.690	10.690	10.690	10.690	0
2023-10-10	10.870	10.870	10.690	10.690	10.690	1,656
2023-10-09	10.920	10.920	10.920	10.920	10.920	1
2023-10-06	10.810	10.830	10.810	10.830	10.830	942
2023-10-05	10.650	10.650	10.650	10.650	10.650	0
2023-10-04	10.650	10.650	10.650	10.650	10.650	10
2023-10-03	10.550	10.550	10.550	10.550	10.550	5
2023-10-02	10.500	10.500	10.500	10.500	10.500	247
2023-09-29	10.220	10.220	10.220	10.220	10.220	0
2023-09-28	10.220	10.220	10.220	10.220	10.220	0
2023-09-27	10.220	10.220	10.220	10.220	10.220	0
2023-09-26	10.200	10.220	10.200	10.220	10.220	19,511
2023-09-25	10.210	10.350	10.210	10.310	10.310	336
2023-09-22	10.400	10.410	10.280	10.410	10.410	115
2023-09-21	10.590	10.590	10.590	10.590	10.590	10
2023-09-20	10.640	10.640	10.640	10.640	10.640	4
2023-09-19	10.510	10.510	10.510	10.510	10.510	0
2023-09-18	10.680	10.680	10.510	10.510	10.510	831
2023-09-15	10.830	10.830	10.600	10.650	10.650	1,645
2023-09-14	11.120	11.120	10.950	10.960	10.960	3,131
2023-09-13	11.470	11.470	11.230	11.230	11.230	754
2023-09-12	11.630	11.630	11.500	11.500	11.500	2,152
2023-09-11	11.990	12.050	11.680	11.680	11.680	5,416
2023-09-08	12.640	12.640	12.640	12.640	12.640	4
2023-09-06	13.070	13.270	13.070	13.090	13.090	247
2023-09-05	12.960	13.140	12.960	13.140	13.140	207

← NewerPage 13 of 21 · 1,251 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.