DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	42.750	43.600	42.160	43.600	43.600	1,593
2021-12-28	44.280	44.280	42.760	42.980	42.980	2,226
2021-12-27	44.950	45.000	43.630	44.310	44.310	949
2021-12-23	43.820	44.800	43.550	44.510	44.510	4,049
2021-12-22	43.760	44.290	43.030	43.520	43.520	314
2021-12-21	43.000	44.500	42.600	44.120	44.120	5,839
2021-12-20	43.700	44.580	42.290	42.290	42.290	9,593
2021-12-17	42.020	44.040	41.810	42.010	42.010	13,451
2021-12-16	41.950	42.680	41.390	41.810	41.810	6,522
2021-12-15	42.000	43.360	41.330	42.800	42.800	2,923
2021-12-14	39.550	41.530	38.290	41.160	41.160	2,130
2021-12-13	40.550	41.070	39.600	39.790	39.790	9,006
2021-12-10	41.670	42.500	40.070	40.660	40.660	34,311
2021-12-09	42.610	45.290	41.350	42.000	42.000	17,638
2021-12-08	39.000	42.880	38.540	42.600	42.600	10,173
2021-12-07	41.160	41.760	39.360	39.450	39.450	5,402
2021-12-06	39.080	41.500	37.390	39.010	39.010	31,721
2021-12-03	46.000	46.000	37.420	39.000	39.000	42,492
2021-12-02	65.220	66.260	64.660	65.940	65.940	853
2021-12-01	68.450	68.450	66.010	66.010	66.010	91
2021-11-30	71.260	71.320	68.710	68.960	68.960	913
2021-11-29	69.790	70.920	69.120	70.920	70.920	1,762
2021-11-26	69.000	72.000	69.000	70.290	70.290	1,191
2021-11-25	68.640	68.640	68.640	68.640	68.640	3
2021-11-24	66.790	68.050	65.900	67.830	67.830	248
2021-11-23	69.300	69.370	66.570	67.200	67.200	857
2021-11-22	72.480	72.480	68.590	70.000	70.000	1,702
2021-11-19	74.050	75.960	73.710	73.800	73.800	1,423
2021-11-18	74.760	74.760	72.720	73.430	73.430	9,638
2021-11-17	72.870	74.270	72.870	73.710	73.710	1,092
2021-11-16	71.610	73.780	71.610	73.500	73.500	1,986
2021-11-12	68.740	72.320	68.740	71.000	71.000	4,197
2021-11-11	70.360	70.360	68.670	68.670	68.670	972
2021-11-10	74.640	74.960	69.750	70.060	70.060	1,721
2021-11-09	75.840	76.200	74.960	75.280	75.280	1,686
2021-11-08	75.760	76.510	75.760	76.150	76.150	1,170
2021-11-05	76.160	76.160	73.360	74.040	74.040	687
2021-11-04	79.040	80.150	79.040	79.580	79.580	268
2021-11-03	78.840	79.950	78.550	78.880	78.880	756
2021-11-01	78.560	78.800	78.560	78.800	78.800	1,890
2021-10-29	78.540	78.900	77.280	77.880	77.880	210
2021-10-28	76.000	77.160	76.000	77.160	77.160	765
2021-10-27	77.850	77.950	77.770	77.950	77.950	17
2021-10-26	80.090	80.190	77.930	78.210	78.210	900
2021-10-25	77.680	78.000	76.800	77.340	77.340	529
2021-10-22	79.400	80.000	77.110	77.320	77.320	1,418
2021-10-21	77.490	79.400	77.490	79.320	79.320	615
2021-10-20	76.500	76.500	75.130	75.130	75.130	485
2021-10-19	75.000	77.200	75.000	76.580	76.580	19,267
2021-10-18	72.650	73.880	72.450	73.880	73.880	92
2021-10-15	71.410	71.410	70.660	71.130	71.130	1,574
2021-10-14	71.410	71.410	71.410	71.410	71.410	1

← NewerPage 21 of 21 · 1,252 trading days

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.