DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	18.540	19.740	18.540	19.320	19.320	367
2025-10-29	18.710	18.750	18.620	18.620	18.620	603
2025-10-28	19.410	19.410	19.100	19.100	19.100	4
2025-10-27	19.210	19.210	19.210	19.210	19.210	1
2025-10-24	19.370	19.370	19.370	19.370	19.370	50
2025-10-23	19.000	19.000	19.000	19.000	19.000	110
2025-10-22	19.600	19.600	19.220	19.220	19.220	303
2025-10-21	19.460	19.900	19.460	19.700	19.700	11,730
2025-10-20	18.580	19.010	18.580	19.010	19.010	311
2025-10-17	18.440	18.440	18.380	18.380	18.380	4,820
2025-10-16	18.780	18.780	18.300	18.300	18.300	291
2025-10-15	18.720	18.720	18.530	18.530	18.530	105
2025-10-14	18.720	18.750	18.700	18.750	18.750	206
2025-10-13	19.040	19.040	18.870	18.950	18.950	209
2025-10-10	19.410	19.410	18.890	18.890	18.890	203
2025-10-09	19.260	19.260	19.140	19.140	19.140	2
2025-10-08	18.950	19.040	18.800	19.040	19.040	512
2025-10-07	19.480	19.480	18.300	18.500	18.500	5,021
2025-10-06	18.680	19.570	18.680	19.200	19.200	854
2025-10-03	18.300	18.680	18.300	18.680	18.680	1,109
2025-10-02	18.300	18.420	18.220	18.240	18.240	24,826
2025-10-01	19.180	19.180	18.320	18.460	18.460	1,556
2025-09-30	21.280	21.280	19.200	19.200	19.200	21,156
2025-09-29	21.920	21.920	21.920	21.920	21.920	0
2025-09-26	21.920	21.920	21.920	21.920	21.920	0
2025-09-25	22.730	22.730	21.810	21.920	21.920	4,041
2025-09-24	22.470	22.500	22.470	22.500	22.500	21
2025-09-23	22.980	23.000	22.440	22.540	22.540	475
2025-09-22	22.720	22.720	22.680	22.680	22.680	6
2025-09-19	22.970	22.970	22.380	22.380	22.380	48
2025-09-18	22.480	22.980	22.480	22.980	22.980	320
2025-09-17	21.780	22.090	21.780	22.000	22.000	1,112
2025-09-16	21.600	21.700	21.600	21.700	21.700	2
2025-09-15	21.560	21.560	21.560	21.560	21.560	0
2025-09-12	21.520	21.660	21.520	21.560	21.560	4
2025-09-11	21.490	21.490	21.490	21.490	21.490	100
2025-09-10	21.760	21.760	21.280	21.280	21.280	88
2025-09-09	22.060	22.060	22.060	22.060	22.060	0
2025-09-08	21.680	22.090	21.240	22.060	22.060	11,932
2025-09-05	21.620	22.360	21.280	21.500	21.500	15,520
2025-09-04	20.780	20.810	20.780	20.810	20.810	11,336
2025-09-03	20.690	20.690	20.690	20.690	20.690	9
2025-09-02	20.240	20.380	20.240	20.380	20.380	359
2025-09-01	21.000	21.000	21.000	21.000	21.000	42
2025-08-29	19.680	19.680	19.680	19.680	19.680	0
2025-08-28	19.680	19.680	19.680	19.680	19.680	0
2025-08-27	19.680	19.680	19.680	19.680	19.680	0
2025-08-26	19.680	19.680	19.680	19.680	19.680	3
2025-08-25	20.100	20.140	20.060	20.140	20.140	37
2025-08-22	18.960	20.350	18.960	20.350	20.350	109
2025-08-21	19.340	19.340	19.340	19.340	19.340	1
2025-08-20	19.280	19.280	19.280	19.280	19.280	1
2025-08-19	19.530	19.530	19.460	19.460	19.460	171
2025-08-18	19.280	19.420	19.280	19.420	19.420	2,003
2025-08-15	18.750	18.750	18.750	18.750	18.750	0
2025-08-14	18.750	18.750	18.750	18.750	18.750	0
2025-08-13	18.750	18.750	18.750	18.750	18.750	110
2025-08-12	18.010	18.300	18.000	18.300	18.300	5,524
2025-08-11	18.920	18.940	18.320	18.320	18.320	1,887
2025-08-08	18.900	19.000	18.900	19.000	19.000	3,303

← NewerPage 5 of 21 · 1,250 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.