DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	12.680	12.680	12.680	12.680	12.680	0
2023-09-01	12.680	12.680	12.680	12.680	12.680	31
2023-08-31	12.070	12.450	12.070	12.420	12.420	4,007
2023-08-30	11.680	11.680	11.680	11.680	11.680	110
2023-08-29	11.440	11.440	11.440	11.440	11.440	4
2023-08-28	11.760	11.760	11.630	11.630	11.630	4,157
2023-08-25	11.450	11.640	11.450	11.640	11.640	19
2023-08-24	11.530	11.530	11.420	11.420	11.420	4,068
2023-08-23	11.800	11.800	11.660	11.660	11.660	57
2023-08-22	11.780	11.800	11.700	11.800	11.800	209
2023-08-21	11.720	11.720	11.720	11.720	11.720	0
2023-08-18	11.720	11.720	11.720	11.720	11.720	7
2023-08-17	12.010	12.010	11.740	11.740	11.740	2,280
2023-08-16	12.150	12.150	12.000	12.020	12.020	56
2023-08-15	12.180	12.180	12.180	12.180	12.180	226
2023-08-14	12.200	12.600	12.100	12.180	12.180	2,534
2023-08-11	12.130	12.130	12.130	12.130	12.130	14
2023-08-10	12.530	12.530	12.080	12.100	12.100	2,002
2023-08-09	12.530	12.530	12.530	12.530	12.530	0
2023-08-08	12.530	12.530	12.530	12.530	12.530	0
2023-08-07	12.550	12.550	12.530	12.530	12.530	2
2023-08-04	12.550	12.650	12.550	12.550	12.550	80
2023-08-03	12.540	12.540	12.540	12.540	12.540	0
2023-08-02	12.540	12.540	12.540	12.540	12.540	100
2023-08-01	12.680	12.680	12.680	12.680	12.680	0
2023-07-31	12.820	12.820	12.680	12.680	12.680	143
2023-07-28	12.540	12.540	12.540	12.540	12.540	28
2023-07-27	12.510	12.850	12.410	12.410	12.410	151
2023-07-26	12.100	12.420	12.100	12.390	12.390	25
2023-07-25	12.250	12.250	12.250	12.250	12.250	2
2023-07-24	12.300	12.300	12.250	12.250	12.250	13
2023-07-21	12.330	12.330	12.330	12.330	12.330	1
2023-07-20	12.730	12.730	12.620	12.620	12.620	575
2023-07-19	12.850	12.850	12.810	12.810	12.810	2
2023-07-18	12.800	12.950	12.790	12.930	12.930	198
2023-07-17	12.800	12.800	12.800	12.800	12.800	50
2023-07-14	12.780	12.810	12.780	12.810	12.810	182
2023-07-13	12.760	13.000	12.760	12.940	12.940	2,591
2023-07-12	12.570	12.570	12.570	12.570	12.570	175
2023-07-11	12.570	12.570	12.480	12.480	12.480	1,001
2023-07-10	12.350	12.390	12.350	12.390	12.390	112
2023-07-07	12.200	12.200	12.200	12.200	12.200	600
2023-07-06	11.990	12.140	11.990	12.140	12.140	160
2023-07-05	12.280	12.280	12.280	12.280	12.280	5
2023-07-04	12.380	12.380	12.380	12.380	12.380	0
2023-07-03	12.380	12.380	12.380	12.380	12.380	0
2023-06-30	12.400	12.420	12.380	12.380	12.380	21
2023-06-29	12.460	12.460	12.400	12.400	12.400	44
2023-06-28	12.540	12.540	12.440	12.440	12.440	200
2023-06-27	12.070	12.070	11.800	12.070	12.070	68
2023-06-26	11.810	12.170	11.800	12.070	12.070	653
2023-06-23	11.990	12.030	11.950	12.030	12.030	801
2023-06-22	12.120	12.120	12.120	12.120	12.120	0
2023-06-21	12.390	12.390	11.930	12.120	12.120	3,455
2023-06-20	12.800	12.800	12.420	12.490	12.490	1,384
2023-06-19	12.750	12.750	12.750	12.750	12.750	205
2023-06-16	13.030	13.030	13.030	13.030	13.030	0
2023-06-15	13.030	13.030	13.030	13.030	13.030	115
2023-06-14	13.410	13.510	13.040	13.040	13.040	757
2023-06-13	13.500	13.500	13.400	13.410	13.410	90

← NewerPage 14 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.