DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.100	12.100	12.100	12.100	12.100	1,700
2026-07-23	11.950	11.950	11.850	11.850	11.850	515
2026-07-22	12.840	12.840	12.840	12.840	12.840	0
2026-07-21	13.300	13.300	12.840	12.840	12.840	2,016
2026-07-20	13.320	13.320	13.320	13.320	13.320	3
2026-07-17	13.660	13.660	13.660	13.660	13.660	14
2026-07-16	13.510	13.610	13.510	13.610	13.610	2,010
2026-07-15	12.660	12.660	12.660	12.660	12.660	0
2026-07-14	12.520	12.660	12.520	12.660	12.660	1,203
2026-07-13	12.420	12.420	12.420	12.420	12.420	0
2026-07-10	12.490	12.610	12.420	12.420	12.420	25
2026-07-09	12.170	12.170	12.170	12.170	12.170	0
2026-07-08	11.770	12.170	11.770	12.170	12.170	10
2026-07-07	12.170	12.170	12.170	12.170	12.170	11
2026-07-06	11.950	11.950	11.850	11.850	11.850	104
2026-07-03	12.020	12.020	12.020	12.020	12.020	5
2026-07-02	11.970	11.970	11.970	11.970	11.970	1
2026-07-01	11.710	11.710	11.710	11.710	11.710	3,896
2026-06-30	11.280	11.280	11.280	11.280	11.280	7,770
2026-06-29	11.560	11.560	11.560	11.560	11.560	0
2026-06-26	11.420	11.560	11.340	11.560	11.560	59
2026-06-25	11.540	11.540	11.540	11.540	11.540	500
2026-06-24	11.380	11.540	11.380	11.540	11.540	50
2026-06-23	11.160	11.160	11.160	11.160	11.160	2
2026-06-22	11.020	11.020	10.970	10.970	10.970	400
2026-06-19	11.380	11.380	11.380	11.380	11.380	50
2026-06-18	10.800	10.800	10.740	10.740	10.740	15
2026-06-17	10.870	10.870	10.850	10.850	10.850	102
2026-06-16	11.180	11.260	11.180	11.260	11.260	61
2026-06-15	11.140	11.140	11.140	11.140	11.140	10
2026-06-12	11.560	11.560	11.140	11.140	11.140	93
2026-06-11	11.440	11.530	11.440	11.440	11.440	176
2026-06-10	11.700	11.700	11.700	11.700	11.700	0
2026-06-09	11.700	11.700	11.700	11.700	11.700	100
2026-06-08	12.560	12.560	11.960	11.960	11.960	268
2026-06-05	13.000	13.000	12.140	12.560	12.560	4,430
2026-06-03	13.330	13.330	13.330	13.330	13.330	96
2026-06-02	14.170	14.170	13.700	13.770	13.770	7,525
2026-06-01	13.500	14.260	13.500	14.260	14.260	4,644
2026-05-29	12.740	12.740	12.740	12.740	12.740	0
2026-05-28	12.740	12.740	12.740	12.740	12.740	0
2026-05-27	12.740	12.740	12.740	12.740	12.740	0
2026-05-26	12.740	12.740	12.740	12.740	12.740	0
2026-05-25	12.740	12.740	12.740	12.740	12.740	0
2026-05-22	12.740	12.740	12.740	12.740	12.740	0
2026-05-21	12.740	12.740	12.740	12.740	12.740	0
2026-05-20	12.740	12.740	12.740	12.740	12.740	113
2026-05-19	12.840	12.840	12.740	12.740	12.740	2,010
2026-05-18	12.360	12.410	12.210	12.360	12.360	733
2026-05-15	11.500	11.500	11.500	11.500	11.500	0
2026-05-14	11.500	11.500	11.500	11.500	11.500	1,262
2026-05-13	11.480	11.480	11.480	11.480	11.480	700
2026-05-12	11.250	11.320	11.250	11.320	11.320	768
2026-05-11	11.530	11.530	11.530	11.530	11.530	2,400
2026-05-08	11.890	11.890	11.890	11.890	11.890	0
2026-05-07	11.890	11.890	11.890	11.890	11.890	1,000
2026-05-06	11.970	11.970	11.810	11.810	11.810	704
2026-05-05	11.790	12.000	11.790	12.000	12.000	900
2026-05-04	12.090	12.090	11.980	11.980	11.980	6,807
2026-04-30	11.800	11.800	11.800	11.800	11.800	3,675

← NewerPage 2 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.