DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.300	14.300	13.480	13.670	13.670	556
2026-01-28	14.720	14.740	14.650	14.650	14.650	970
2026-01-27	14.600	14.710	14.400	14.400	14.400	790
2026-01-26	15.220	15.420	15.220	15.420	15.420	19
2026-01-23	15.300	15.300	15.220	15.220	15.220	3
2026-01-22	15.120	15.120	15.120	15.120	15.120	1
2026-01-21	15.000	15.000	14.800	14.820	14.820	121
2026-01-20	15.110	15.320	15.000	15.000	15.000	131
2026-01-19	15.320	15.320	15.320	15.320	15.320	2
2026-01-16	16.000	16.000	15.320	15.320	15.320	130
2026-01-15	16.770	16.800	16.050	16.050	16.050	63
2026-01-14	17.330	17.330	16.770	16.770	16.770	7,117
2026-01-13	18.260	18.260	18.260	18.260	18.260	11
2026-01-12	18.180	18.560	18.180	18.560	18.560	2,290
2026-01-09	19.000	19.000	18.520	18.520	18.520	6
2026-01-08	18.520	18.680	18.520	18.680	18.680	201
2026-01-07	18.180	18.700	18.180	18.650	18.650	11,477
2026-01-06	17.080	17.440	17.080	17.280	17.280	1,019
2026-01-05	17.700	17.920	17.430	17.430	17.430	15,334
2026-01-02	17.600	17.920	17.460	17.920	17.920	5,603
2025-12-30	19.460	19.460	19.460	19.460	19.460	0
2025-12-29	19.540	19.540	19.460	19.460	19.460	15
2025-12-26	19.300	19.300	19.250	19.250	19.250	489
2025-12-23	19.690	19.690	19.690	19.690	19.690	0
2025-12-22	19.290	19.740	19.290	19.690	19.690	696
2025-12-19	19.000	19.130	19.000	19.070	19.070	5,376
2025-12-18	18.990	19.000	18.990	19.000	19.000	142
2025-12-17	19.010	19.010	18.780	18.780	18.780	350
2025-12-16	18.490	18.490	18.490	18.490	18.490	0
2025-12-15	18.440	18.490	18.280	18.490	18.490	26,586
2025-12-12	19.020	19.090	18.940	19.090	19.090	505
2025-12-11	18.550	18.830	18.550	18.830	18.830	58
2025-12-10	18.880	18.880	18.880	18.880	18.880	1
2025-12-09	18.060	19.120	18.060	19.120	19.120	41,283
2025-12-08	17.850	17.880	17.600	17.680	17.680	212
2025-12-05	17.990	18.080	16.970	17.900	17.900	8,591
2025-12-04	19.010	19.010	18.950	18.950	18.950	310
2025-12-03	18.760	18.760	18.760	18.760	18.760	1
2025-12-02	18.290	18.320	18.290	18.300	18.300	311
2025-12-01	18.450	18.560	18.450	18.560	18.560	22
2025-11-28	18.650	18.650	18.650	18.650	18.650	1
2025-11-27	18.530	18.530	18.530	18.530	18.530	0
2025-11-26	18.550	18.550	18.530	18.530	18.530	181
2025-11-25	18.000	18.420	17.900	18.290	18.290	13,047
2025-11-24	17.720	17.900	17.720	17.900	17.900	501
2025-11-21	17.280	17.280	17.280	17.280	17.280	55
2025-11-19	17.240	17.240	17.180	17.180	17.180	22
2025-11-18	17.190	17.660	17.190	17.660	17.660	121
2025-11-17	18.190	18.190	17.460	17.460	17.460	3
2025-11-14	17.620	17.800	17.600	17.680	17.680	227
2025-11-13	18.350	18.350	18.080	18.080	18.080	9
2025-11-12	18.400	18.400	18.400	18.400	18.400	50
2025-11-11	18.300	18.450	18.200	18.200	18.200	267
2025-11-10	18.490	18.570	18.490	18.570	18.570	3
2025-11-07	18.500	18.500	18.300	18.490	18.490	31
2025-11-06	18.770	18.770	18.420	18.500	18.500	601
2025-11-05	19.000	19.000	18.940	18.940	18.940	1
2025-11-04	18.990	19.000	18.990	19.000	19.000	94
2025-11-03	19.680	19.680	19.400	19.480	19.480	412
2025-10-31	19.340	19.340	19.340	19.340	19.340	101

← NewerPage 4 of 5 · 249 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.