DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	12.980	14.210	12.810	14.060	14.060	8,643
2023-03-10	16.140	16.140	12.990	12.990	12.990	13,019
2023-03-09	16.860	16.950	16.500	16.540	16.540	662
2023-03-08	16.650	16.650	16.650	16.650	16.650	0
2023-03-07	16.650	16.650	16.650	16.650	16.650	1
2023-03-06	16.900	17.000	16.790	16.790	16.790	101
2023-03-03	16.100	16.890	16.100	16.890	16.890	741
2023-03-02	15.600	15.640	15.530	15.630	15.630	1,488
2023-03-01	16.010	16.010	15.270	15.270	15.270	26
2023-02-28	15.750	16.100	15.750	16.010	16.010	302
2023-02-27	15.560	15.560	15.560	15.560	15.560	4
2023-02-24	15.300	15.380	15.300	15.330	15.330	161
2023-02-23	15.610	15.610	15.290	15.290	15.290	6
2023-02-22	15.620	15.620	15.620	15.620	15.620	2,030
2023-02-17	17.010	17.350	16.610	16.610	16.610	4
2023-02-16	17.250	17.960	17.250	17.350	17.350	7,111
2023-02-15	16.570	17.040	16.570	17.040	17.040	45
2023-02-14	16.400	16.400	16.040	16.040	16.040	31
2023-02-13	15.890	16.190	15.890	16.070	16.070	1,306
2023-02-10	16.010	16.010	16.010	16.010	16.010	1
2023-02-08	17.100	17.110	17.080	17.100	17.100	284
2023-02-07	16.620	17.550	16.170	17.550	17.550	7,526
2023-02-06	17.200	17.200	16.440	16.640	16.640	470
2023-02-03	17.380	17.380	17.210	17.210	17.210	221
2023-02-02	15.270	17.150	15.270	17.090	17.090	4,166
2023-02-01	15.490	15.490	15.120	15.280	15.280	2,815
2023-01-31	15.290	15.300	15.220	15.300	15.300	49
2023-01-30	15.190	15.190	15.040	15.040	15.040	38
2023-01-27	14.730	14.730	14.730	14.730	14.730	0
2023-01-26	14.900	14.960	14.730	14.730	14.730	2,062
2023-01-25	14.500	14.610	14.400	14.600	14.600	9,212
2023-01-24	14.790	15.000	14.790	14.950	14.950	1,291
2023-01-23	14.820	15.200	14.750	15.200	15.200	2,002
2023-01-20	14.430	15.200	14.430	14.750	14.750	6,865
2023-01-19	14.390	14.390	14.310	14.310	14.310	4
2023-01-18	15.490	15.490	14.690	14.910	14.910	5,810
2023-01-17	14.730	14.730	14.710	14.710	14.710	30
2023-01-16	15.130	15.150	15.130	15.150	15.150	7
2023-01-13	15.350	15.350	15.350	15.350	15.350	0
2023-01-12	15.350	15.350	15.350	15.350	15.350	320
2023-01-11	15.130	15.510	15.130	15.350	15.350	86
2023-01-10	15.010	15.010	15.010	15.010	15.010	3
2023-01-09	14.790	14.910	14.790	14.910	14.910	23
2023-01-06	14.400	14.400	14.290	14.290	14.290	205
2023-01-05	15.120	15.120	14.620	14.620	14.620	12
2023-01-04	16.090	16.090	15.660	15.660	15.660	3
2023-01-03	15.190	15.430	15.190	15.430	15.430	14,875
2023-01-02	15.190	15.190	15.190	15.190	15.190	1
2022-12-29	14.460	14.590	14.460	14.590	14.590	1,471
2022-12-28	13.740	13.760	13.740	13.760	13.760	25
2022-12-27	13.680	13.890	13.680	13.890	13.890	573
2022-12-26	14.360	14.380	13.650	13.670	13.670	2,707
2022-12-23	13.830	13.950	13.790	13.840	13.840	139
2022-12-22	14.310	14.310	13.850	13.940	13.940	109
2022-12-21	14.120	14.120	14.120	14.120	14.120	0
2022-12-20	13.790	14.130	13.700	14.120	14.120	129
2022-12-19	15.020	15.020	14.350	14.520	14.520	1,036
2022-12-16	14.560	14.680	14.520	14.680	14.680	365
2022-12-15	15.600	15.680	14.830	14.990	14.990	1,645
2022-12-14	15.590	16.340	15.390	15.700	15.700	4,381

← NewerPage 16 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.