DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.800	11.800	11.800	11.800	11.800	3,675
2026-04-29	11.440	11.900	11.440	11.900	11.900	5,225
2026-04-28	11.670	11.880	11.670	11.880	11.880	3,923
2026-04-27	11.590	11.590	11.590	11.590	11.590	5,600
2026-04-24	11.520	11.520	11.520	11.520	11.520	60
2026-04-23	11.520	11.520	11.520	11.520	11.520	0
2026-04-22	11.520	11.520	11.520	11.520	11.520	0
2026-04-20	11.530	11.530	11.520	11.520	11.520	92
2026-04-17	11.570	11.570	11.570	11.570	11.570	43
2026-04-16	11.680	11.680	11.680	11.680	11.680	16
2026-04-15	11.120	11.120	11.120	11.120	11.120	0
2026-04-14	11.120	11.120	11.120	11.120	11.120	7
2026-04-13	10.470	11.350	10.470	11.350	11.350	201
2026-04-10	10.800	10.800	10.690	10.690	10.690	116
2026-04-09	11.560	11.560	11.140	11.180	11.180	67
2026-04-08	12.100	12.100	11.810	11.810	11.810	4,596
2026-04-07	12.460	12.460	12.300	12.300	12.300	642
2026-04-06	12.630	12.630	12.630	12.630	12.630	612
2026-04-02	12.490	12.490	12.490	12.490	12.490	1,500
2026-04-01	12.250	12.250	12.250	12.250	12.250	1
2026-03-31	12.310	12.310	12.310	12.310	12.310	3
2026-03-30	12.320	12.320	12.220	12.220	12.220	1,629
2026-03-27	12.000	12.040	11.980	12.040	12.040	14
2026-03-26	12.350	12.400	12.350	12.400	12.400	1,039
2026-03-25	12.280	12.280	12.050	12.050	12.050	3,550
2026-03-24	12.400	12.400	12.400	12.400	12.400	17
2026-03-23	12.760	12.760	12.680	12.680	12.680	12
2026-03-20	12.920	12.920	12.920	12.920	12.920	4,395
2026-03-19	12.960	13.500	12.920	12.920	12.920	4,985
2026-03-18	12.330	12.920	12.050	12.830	12.830	55,074
2026-03-17	12.300	12.370	12.250	12.370	12.370	5,059
2026-03-16	12.320	12.480	12.210	12.210	12.210	7,801
2026-03-13	12.050	12.360	12.050	12.360	12.360	6,001
2026-03-12	12.610	12.610	12.210	12.300	12.300	184
2026-03-11	12.850	12.920	12.200	12.200	12.200	4,050
2026-03-10	12.130	12.480	12.130	12.480	12.480	4,004
2026-03-09	12.670	12.670	12.670	12.670	12.670	3
2026-03-06	12.610	12.610	12.610	12.610	12.610	0
2026-03-05	12.390	12.650	12.390	12.610	12.610	4,160
2026-03-04	12.140	12.140	12.100	12.100	12.100	4,010
2026-03-03	12.000	12.420	12.000	12.420	12.420	2,502
2026-03-02	11.600	12.000	11.600	12.000	12.000	4,429
2026-02-27	11.310	11.530	11.310	11.530	11.530	2,046
2026-02-26	11.090	11.730	11.090	11.630	11.630	1,393
2026-02-25	11.090	11.090	10.400	11.090	11.090	4,181
2026-02-24	11.280	11.280	11.120	11.120	11.120	2,010
2026-02-23	11.420	11.420	10.650	10.690	10.690	4,425
2026-02-20	11.470	11.570	11.400	11.400	11.400	114
2026-02-19	11.780	11.780	11.780	11.780	11.780	0
2026-02-18	11.730	11.820	11.710	11.780	11.780	1,550
2026-02-13	11.570	11.810	11.570	11.750	11.750	26
2026-02-12	11.000	11.000	10.950	10.950	10.950	31
2026-02-11	12.000	12.000	11.450	11.490	11.490	5,993
2026-02-10	12.170	12.430	12.170	12.430	12.430	632
2026-02-09	12.190	12.260	12.190	12.260	12.260	418
2026-02-06	12.160	12.200	11.940	12.110	12.110	6,732
2026-02-05	12.280	12.280	12.160	12.180	12.180	16
2026-02-04	12.120	12.650	12.040	12.280	12.280	5,019
2026-02-03	13.350	13.350	11.970	12.000	12.000	23,528
2026-02-02	13.980	13.980	13.980	13.980	13.980	416

← NewerPage 3 of 21 · 1,248 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.