DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	16.550	17.200	16.550	17.200	17.200	3,067
2022-06-22	15.970	16.250	15.970	16.250	16.250	7,942
2022-06-21	15.870	16.220	15.490	15.510	15.510	1,880
2022-06-20	15.440	15.630	15.440	15.630	15.630	70
2022-06-17	15.010	15.670	14.780	15.630	15.630	1,072
2022-06-15	14.840	16.600	14.820	15.310	15.310	35,480
2022-06-14	17.230	17.230	14.770	14.780	14.780	16,398
2022-06-13	15.830	15.920	14.900	15.120	15.120	8,828
2022-06-10	16.550	17.250	16.130	16.370	16.370	83,478
2022-06-09	21.720	21.720	21.720	21.720	21.720	11
2022-06-08	22.040	22.240	21.810	21.980	21.980	1,916
2022-06-07	20.200	21.310	20.200	21.310	21.310	2,305
2022-06-06	20.050	20.100	20.000	20.100	20.100	341
2022-06-03	20.040	20.530	19.970	20.050	20.050	206
2022-06-02	20.910	21.100	20.020	20.020	20.020	776
2022-06-01	20.760	20.760	19.730	19.790	19.790	218
2022-05-31	19.580	20.070	19.560	19.740	19.740	554
2022-05-30	20.380	20.380	20.380	20.380	20.380	5
2022-05-27	19.880	20.530	19.820	20.380	20.380	1,038
2022-05-26	19.000	19.500	19.000	19.260	19.260	20
2022-05-25	17.680	18.930	17.680	18.910	18.910	1,140
2022-05-24	17.420	17.520	17.000	17.000	17.000	1,423
2022-05-23	19.000	19.000	18.470	18.650	18.650	1,361
2022-05-20	18.470	18.570	18.060	18.570	18.570	1,300
2022-05-19	18.900	19.460	18.900	19.200	19.200	253
2022-05-18	18.170	18.200	18.170	18.200	18.200	7
2022-05-17	19.000	19.000	18.070	18.300	18.300	578
2022-05-16	19.600	19.600	18.810	18.810	18.810	1,036
2022-05-13	19.000	20.440	19.000	19.860	19.860	2,149
2022-05-12	17.300	18.420	17.300	17.840	17.840	2,080
2022-05-11	18.330	18.330	17.260	17.280	17.280	682
2022-05-10	17.600	18.240	17.100	18.050	18.050	3,595
2022-05-09	18.600	18.600	17.850	18.000	18.000	204
2022-05-06	19.550	19.640	18.830	18.830	18.830	4,357
2022-05-05	20.470	20.470	19.990	20.050	20.050	1,184
2022-05-04	20.220	21.810	19.950	21.810	21.810	2,204
2022-05-03	21.330	21.330	20.880	20.880	20.880	1,788
2022-05-02	20.260	21.540	20.260	21.540	21.540	1,068
2022-04-29	20.120	20.120	20.120	20.120	20.120	2,880
2022-04-28	20.800	21.440	20.780	21.140	21.140	440
2022-04-27	20.900	20.900	20.420	20.440	20.440	236
2022-04-26	20.980	21.780	20.980	21.780	21.780	124
2022-04-25	20.620	22.240	20.620	22.170	22.170	4,060
2022-04-22	21.160	21.160	20.510	20.610	20.610	5,020
2022-04-20	22.500	22.500	21.500	21.500	21.500	3,587
2022-04-19	22.860	23.900	22.860	23.760	23.760	1,074
2022-04-18	22.500	22.770	22.030	22.380	22.380	657
2022-04-14	23.730	23.730	23.300	23.340	23.340	1,031
2022-04-13	23.000	24.600	23.000	24.600	24.600	1,561
2022-04-12	24.460	24.460	22.900	22.910	22.910	19
2022-04-11	23.510	24.150	23.500	24.040	24.040	117
2022-04-08	24.420	24.640	24.030	24.150	24.150	3,467
2022-04-07	24.540	24.540	24.540	24.540	24.540	10
2022-04-06	24.240	24.280	23.800	24.280	24.280	1,752
2022-04-05	25.550	25.560	24.790	24.790	24.790	1,843
2022-04-04	25.810	25.940	25.710	25.870	25.870	425
2022-04-01	25.360	25.410	25.150	25.150	25.150	1,472
2022-03-31	25.730	25.730	25.730	25.730	25.730	10
2022-03-30	26.300	26.500	25.540	25.680	25.680	455
2022-03-29	25.380	26.530	25.250	26.400	26.400	1,627

← NewerPage 19 of 21 · 1,247 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.