DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	13.780	14.010	13.370	13.370	13.370	689
2023-06-09	15.530	15.770	13.670	13.830	13.830	13,162
2023-06-07	14.440	14.570	14.030	14.050	14.050	2,956
2023-06-06	14.440	14.490	14.440	14.440	14.440	108
2023-06-02	14.210	14.210	14.210	14.210	14.210	10
2023-06-01	14.290	14.450	14.290	14.440	14.440	1,607
2023-05-31	14.230	14.230	14.230	14.230	14.230	26
2023-05-30	14.070	14.340	14.070	14.340	14.340	3,126
2023-05-29	13.990	13.990	13.990	13.990	13.990	0
2023-05-26	13.890	13.990	13.890	13.990	13.990	101
2023-05-25	13.930	13.930	13.260	13.270	13.270	59
2023-05-24	13.790	13.790	13.790	13.790	13.790	0
2023-05-23	13.790	13.790	13.790	13.790	13.790	6
2023-05-22	13.240	13.680	13.240	13.680	13.680	141
2023-05-19	12.790	13.340	12.790	13.240	13.240	2,629
2023-05-18	13.090	13.140	13.050	13.060	13.060	1,793
2023-05-17	12.800	12.800	12.790	12.790	12.790	6
2023-05-16	12.420	12.500	12.420	12.490	12.490	139
2023-05-15	12.380	12.480	12.380	12.470	12.470	103
2023-05-12	12.280	12.280	12.280	12.280	12.280	0
2023-05-11	12.340	12.340	12.280	12.280	12.280	111
2023-05-10	12.300	12.300	12.300	12.300	12.300	0
2023-05-09	12.340	12.340	12.300	12.300	12.300	7
2023-05-08	12.050	12.290	12.050	12.290	12.290	35
2023-05-05	12.000	12.020	12.000	12.020	12.020	6
2023-05-04	11.960	12.000	11.960	12.000	12.000	14
2023-05-03	11.910	11.980	11.910	11.980	11.980	3,447
2023-05-02	12.490	12.490	12.170	12.170	12.170	82,949
2023-04-28	12.280	13.300	12.240	13.300	13.300	3,175
2023-04-27	12.140	12.140	12.140	12.140	12.140	400
2023-04-26	12.480	12.480	12.110	12.110	12.110	1,026
2023-04-25	12.390	12.530	12.360	12.530	12.530	1,738
2023-04-24	13.000	13.000	12.620	12.730	12.730	4,070
2023-04-20	13.520	13.520	13.520	13.520	13.520	0
2023-04-19	13.380	13.580	13.380	13.520	13.520	60
2023-04-18	13.460	13.460	13.170	13.350	13.350	1,572
2023-04-17	13.300	13.340	13.240	13.240	13.240	82
2023-04-14	13.390	13.430	13.390	13.430	13.430	28
2023-04-13	13.690	13.690	13.690	13.690	13.690	10
2023-04-12	13.750	13.940	13.520	13.530	13.530	4,096
2023-04-11	14.030	14.280	14.030	14.280	14.280	4
2023-04-10	14.060	14.060	14.060	14.060	14.060	0
2023-04-06	14.060	14.060	14.060	14.060	14.060	0
2023-04-05	14.110	14.110	14.060	14.060	14.060	15
2023-04-04	14.770	14.770	14.770	14.770	14.770	30
2023-04-03	14.450	14.770	14.450	14.770	14.770	8,396
2023-03-31	14.520	14.770	14.520	14.750	14.750	558
2023-03-30	15.060	15.090	14.400	14.400	14.400	837
2023-03-29	14.550	14.850	14.550	14.850	14.850	1,063
2023-03-28	15.000	15.000	15.000	15.000	15.000	0
2023-03-27	15.000	15.000	15.000	15.000	15.000	0
2023-03-24	15.000	15.000	15.000	15.000	15.000	0
2023-03-23	15.390	15.500	15.000	15.000	15.000	219
2023-03-22	15.160	15.160	14.930	14.930	14.930	40,360
2023-03-21	14.870	15.350	14.870	15.350	15.350	1,012
2023-03-20	14.730	14.730	14.490	14.490	14.490	205
2023-03-17	15.500	15.540	15.310	15.400	15.400	5,348
2023-03-16	15.200	15.290	15.190	15.190	15.190	18
2023-03-15	14.190	14.980	14.160	14.980	14.980	4,611
2023-03-14	14.190	14.850	14.190	14.610	14.610	4,262

← NewerPage 15 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.