DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	14.810	15.590	14.810	15.590	15.590	6,690
2022-12-12	13.190	14.320	13.190	14.190	14.190	2,870
2022-12-09	12.700	13.320	12.650	13.080	13.080	28,170
2022-12-08	11.000	11.460	11.000	11.360	11.360	2,732
2022-12-07	10.900	11.040	10.900	11.040	11.040	2,100
2022-12-06	11.320	11.320	10.750	10.990	10.990	2,634
2022-12-05	11.710	11.710	11.200	11.200	11.200	6,177
2022-12-02	12.140	12.140	12.140	12.140	12.140	5
2022-12-01	12.260	12.540	12.240	12.480	12.480	6,649
2022-11-30	11.670	11.670	11.550	11.590	11.590	5,613
2022-11-29	12.030	12.030	11.700	11.700	11.700	5,807
2022-11-28	12.380	12.630	12.380	12.480	12.480	60
2022-11-25	12.380	12.380	12.380	12.380	12.380	0
2022-11-24	12.380	12.380	12.380	12.380	12.380	0
2022-11-23	12.120	12.380	12.060	12.380	12.380	3,041
2022-11-22	11.690	11.760	11.440	11.440	11.440	209
2022-11-21	12.000	12.000	11.660	11.780	11.780	3,888
2022-11-18	13.080	13.080	12.320	12.320	12.320	95
2022-11-17	12.730	13.110	12.730	12.940	12.940	610
2022-11-16	13.870	13.870	13.210	13.400	13.400	2,001
2022-11-14	13.890	13.890	13.710	13.710	13.710	2,620
2022-11-11	12.390	14.100	12.390	14.020	14.020	15,002
2022-11-10	11.160	12.080	11.060	12.060	12.060	12,346
2022-11-09	10.320	10.410	10.290	10.410	10.410	1,399
2022-11-08	10.810	10.930	10.580	10.580	10.580	176
2022-11-07	10.460	10.990	10.400	10.970	10.970	2,394
2022-11-04	10.820	10.820	10.000	10.240	10.240	9,310
2022-11-03	11.600	11.600	10.860	10.930	10.930	16,897
2022-11-01	12.920	12.920	12.200	12.380	12.380	6,692
2022-10-31	12.640	12.770	12.450	12.450	12.450	1,523
2022-10-28	12.640	12.870	12.640	12.870	12.870	1,751
2022-10-27	12.850	12.870	12.680	12.720	12.720	356
2022-10-26	13.390	13.500	13.000	13.000	13.000	11,202
2022-10-25	13.070	13.400	13.070	13.330	13.330	8,217
2022-10-24	12.390	12.850	12.270	12.850	12.850	9,125
2022-10-21	12.210	12.350	12.210	12.350	12.350	38
2022-10-20	12.470	12.470	12.470	12.470	12.470	39
2022-10-19	12.510	12.510	12.190	12.200	12.200	362
2022-10-18	12.710	12.800	12.460	12.660	12.660	2,600
2022-10-17	12.350	12.400	11.760	12.220	12.220	1,671
2022-10-14	12.120	12.400	11.790	11.810	11.810	1,683
2022-10-13	11.360	12.170	11.360	12.120	12.120	6,808
2022-10-11	11.900	11.900	11.590	11.720	11.720	430
2022-10-10	12.440	12.440	12.000	12.030	12.030	1,603
2022-10-07	13.420	13.420	12.440	12.440	12.440	7,348
2022-10-06	14.110	14.110	13.500	13.510	13.510	5,211
2022-10-05	13.940	13.940	13.790	13.790	13.790	25
2022-10-04	13.920	14.500	13.920	14.370	14.370	6,345
2022-10-03	13.890	13.890	13.420	13.780	13.780	18,629
2022-09-30	14.830	15.170	14.560	14.580	14.580	1,016
2022-09-29	14.830	14.830	14.830	14.830	14.830	1
2022-09-28	14.160	14.890	14.160	14.890	14.890	9,400
2022-09-27	14.370	14.370	14.030	14.030	14.030	1,183
2022-09-26	14.160	14.160	14.160	14.160	14.160	20
2022-09-23	13.680	13.680	13.430	13.540	13.540	1,016
2022-09-22	14.100	14.100	13.780	13.940	13.940	3,467
2022-09-21	14.150	14.380	14.130	14.380	14.380	9,212
2022-09-20	14.620	14.620	14.260	14.410	14.410	476
2022-09-19	14.870	14.870	14.370	14.670	14.670	6,487
2022-09-16	15.320	15.320	14.690	14.830	14.830	6,831

← NewerPage 17 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.