DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	15.320	15.320	14.690	14.830	14.830	6,831
2022-09-15	15.560	16.110	15.560	15.960	15.960	370
2022-09-14	15.530	15.560	15.460	15.560	15.560	182
2022-09-13	16.180	16.240	15.800	15.840	15.840	6,038
2022-09-12	16.950	17.190	16.670	16.720	16.720	496
2022-09-09	17.150	17.200	16.070	16.480	16.480	38,529
2022-09-08	14.600	15.000	14.600	15.000	15.000	2,127
2022-09-06	14.010	14.070	14.000	14.070	14.070	3,397
2022-09-05	14.010	14.010	14.010	14.010	14.010	4
2022-09-02	14.660	14.710	14.020	14.160	14.160	30,875
2022-09-01	14.920	14.950	14.070	14.530	14.530	17,377
2022-08-31	15.320	15.400	15.130	15.140	15.140	3,467
2022-08-30	14.750	14.920	14.550	14.920	14.920	22
2022-08-29	14.500	14.750	14.500	14.750	14.750	156
2022-08-26	15.540	15.580	14.720	14.780	14.780	4,996
2022-08-25	15.700	15.850	15.700	15.850	15.850	9
2022-08-24	15.820	15.930	15.600	15.620	15.620	1,649
2022-08-23	16.000	16.000	15.570	15.570	15.570	2,877
2022-08-22	16.610	16.610	16.200	16.310	16.310	3,230
2022-08-19	17.520	17.520	17.070	17.070	17.070	1,010
2022-08-18	17.900	18.150	17.900	18.120	18.120	1,122
2022-08-17	17.970	18.100	17.900	17.900	17.900	99
2022-08-16	19.500	19.500	18.890	19.080	19.080	48
2022-08-15	19.060	19.380	19.060	19.380	19.380	7
2022-08-12	18.370	18.840	18.370	18.840	18.840	92
2022-08-11	18.800	18.800	18.800	18.800	18.800	100
2022-08-10	18.940	19.100	18.600	19.100	19.100	261
2022-08-09	19.000	19.000	17.950	17.950	17.950	131
2022-08-08	19.370	19.470	18.950	18.950	18.950	113
2022-08-05	18.980	18.980	18.730	18.730	18.730	34
2022-08-04	18.720	18.720	18.170	18.340	18.340	1,022
2022-08-03	17.990	18.700	17.990	18.670	18.670	958
2022-08-02	17.410	17.610	17.410	17.580	17.580	1,750
2022-08-01	16.550	17.080	16.550	16.900	16.900	274
2022-07-29	16.110	16.410	16.100	16.400	16.400	2,080
2022-07-28	16.130	16.680	16.130	16.570	16.570	189
2022-07-27	16.860	16.860	16.860	16.860	16.860	1,000
2022-07-26	16.860	16.860	16.100	16.130	16.130	1,045
2022-07-25	17.670	17.670	17.010	17.060	17.060	1,011
2022-07-22	18.540	18.540	17.520	17.670	17.670	64
2022-07-21	18.390	18.540	18.300	18.540	18.540	1,652
2022-07-20	17.450	18.600	17.450	18.590	18.590	1,902
2022-07-19	17.170	17.240	17.170	17.240	17.240	178
2022-07-18	17.790	17.790	16.740	16.740	16.740	2,268
2022-07-15	16.600	17.210	16.600	17.040	17.040	2,832
2022-07-14	16.410	16.450	16.240	16.390	16.390	1,712
2022-07-13	16.230	16.740	16.230	16.660	16.660	11
2022-07-12	17.010	17.010	16.980	16.980	16.980	32
2022-07-11	17.000	17.000	16.930	16.930	16.930	137
2022-07-08	17.690	17.800	17.320	17.390	17.390	726
2022-07-07	17.500	18.240	17.500	18.240	18.240	364
2022-07-06	18.020	18.020	17.360	17.480	17.480	743
2022-07-05	17.000	17.610	17.000	17.610	17.610	3,133
2022-07-04	15.350	15.350	15.350	15.350	15.350	46
2022-07-01	16.000	16.210	16.000	16.150	16.150	1,029
2022-06-30	15.810	15.810	14.870	15.100	15.100	4,243
2022-06-29	15.970	15.970	15.800	15.810	15.810	3,082
2022-06-28	17.000	17.000	16.220	16.220	16.220	4,516
2022-06-27	18.070	18.400	17.420	17.420	17.420	1,960
2022-06-24	17.440	18.250	17.440	18.070	18.070	2,283

← NewerPage 18 of 21 · 1,252 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.