DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	24.700	25.000	24.200	24.960	24.960	315
2022-03-25	24.060	24.060	23.460	23.680	23.680	1,657
2022-03-24	24.070	25.220	24.070	25.060	25.060	3,134
2022-03-23	23.160	24.830	23.160	24.320	24.320	2,534
2022-03-22	23.700	25.200	23.560	24.770	24.770	628
2022-03-21	23.680	24.700	23.420	23.700	23.700	1,511
2022-03-18	22.570	24.170	22.570	23.300	23.300	5,786
2022-03-17	21.530	21.960	21.140	21.960	21.960	1,155
2022-03-16	20.000	21.250	20.000	21.220	21.220	1,453
2022-03-15	19.000	19.970	18.730	19.970	19.970	2,037
2022-03-14	18.740	19.220	18.330	18.660	18.660	1,492
2022-03-11	22.900	22.900	17.990	18.740	18.740	17,308
2022-03-10	23.510	23.510	23.500	23.500	23.500	4
2022-03-09	24.100	25.070	24.100	24.600	24.600	6,691
2022-03-08	24.140	24.380	23.290	23.490	23.490	2,869
2022-03-07	25.450	26.020	24.110	26.020	26.020	25,199
2022-03-04	27.930	27.930	25.880	26.030	26.030	886
2022-03-03	29.250	29.400	27.060	27.260	27.260	3,021
2022-03-02	29.120	29.190	28.650	29.150	29.150	1,387
2022-02-25	29.040	29.720	28.480	29.720	29.720	1,161
2022-02-24	26.130	28.850	26.050	28.850	28.850	10,418
2022-02-23	28.070	28.240	26.510	26.510	26.510	7,464
2022-02-22	28.010	28.720	27.540	28.720	28.720	377
2022-02-21	28.010	28.360	28.010	28.360	28.360	3
2022-02-18	29.440	29.680	28.110	28.360	28.360	895
2022-02-17	30.600	30.930	29.450	29.450	29.450	4,431
2022-02-16	32.070	32.300	30.530	30.780	30.780	2,929
2022-02-15	32.350	32.460	31.640	32.290	32.290	2,328
2022-02-14	32.330	32.330	31.600	31.600	31.600	691
2022-02-11	33.690	33.690	31.950	31.950	31.950	5,128
2022-02-10	33.400	34.290	32.700	33.350	33.350	11,404
2022-02-09	32.660	33.470	32.450	33.400	33.400	2,537
2022-02-08	30.950	32.150	30.950	31.910	31.910	1,010
2022-02-07	31.770	32.560	31.630	31.630	31.630	212
2022-02-04	31.200	31.840	30.800	31.680	31.680	1,823
2022-02-03	31.490	31.490	30.120	30.120	30.120	2,062
2022-02-02	34.000	34.000	31.910	32.130	32.130	2,137
2022-02-01	33.570	33.740	33.150	33.510	33.510	6,746
2022-01-31	31.230	33.260	31.230	33.260	33.260	1,840
2022-01-28	30.170	31.530	29.610	31.500	31.500	976
2022-01-27	31.290	31.960	29.940	30.170	30.170	6,717
2022-01-26	32.900	33.570	30.940	31.240	31.240	3,227
2022-01-25	32.930	32.990	31.570	32.160	32.160	6,016
2022-01-24	31.010	32.700	29.890	32.700	32.700	7,094
2022-01-21	33.880	33.880	31.550	31.550	31.550	682
2022-01-20	34.950	35.660	33.900	33.900	33.900	5,833
2022-01-19	35.600	35.700	35.000	35.020	35.020	5,037
2022-01-18	35.400	36.310	34.780	35.720	35.720	1,258
2022-01-17	35.950	36.610	35.950	36.610	36.610	19
2022-01-14	36.080	36.160	35.330	35.830	35.830	2,472
2022-01-13	37.920	37.920	36.600	36.600	36.600	491
2022-01-12	40.040	40.270	38.400	38.440	38.440	2,186
2022-01-11	38.960	40.640	38.680	39.720	39.720	13,502
2022-01-10	38.300	38.300	36.270	38.290	38.290	4,721
2022-01-07	40.360	40.360	38.130	38.390	38.390	5,750
2022-01-06	40.890	42.950	40.000	42.950	42.950	173
2022-01-05	44.070	44.070	41.040	41.040	41.040	1,706
2022-01-04	44.360	44.700	41.940	44.070	44.070	3,368
2022-01-03	42.680	44.360	41.850	44.360	44.360	1,486
2021-12-30	42.700	43.920	42.290	43.200	43.200	4,066

← NewerPage 20 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.