DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.740	20.740	18.750	18.900	18.900	6,639
2025-08-06	20.740	20.740	20.740	20.740	20.740	0
2025-08-05	20.740	20.740	20.740	20.740	20.740	16
2025-08-04	20.580	20.710	20.580	20.710	20.710	17
2025-08-01	21.200	21.200	20.350	20.480	20.480	229
2025-07-31	21.640	21.640	21.560	21.560	21.560	73
2025-07-30	22.360	22.360	21.640	21.640	21.640	147
2025-07-29	22.520	22.520	22.520	22.520	22.520	25
2025-07-28	22.520	22.520	22.520	22.520	22.520	20
2025-07-25	22.260	22.380	22.260	22.380	22.380	110
2025-07-24	22.720	22.720	22.320	22.320	22.320	46
2025-07-23	22.720	22.720	22.720	22.720	22.720	0
2025-07-22	22.020	22.720	22.020	22.720	22.720	149
2025-07-21	22.090	22.380	21.800	21.800	21.800	168
2025-07-18	21.600	21.600	21.600	21.600	21.600	0
2025-07-17	21.600	21.600	21.600	21.600	21.600	10
2025-07-16	21.320	21.320	21.320	21.320	21.320	0
2025-07-15	21.320	21.320	21.320	21.320	21.320	1,275
2025-07-14	21.200	21.200	21.200	21.200	21.200	86
2025-07-11	20.350	20.350	20.350	20.350	20.350	93
2025-07-10	21.200	21.200	21.200	21.200	21.200	86
2025-07-09	21.720	21.790	21.660	21.790	21.790	1,500
2025-07-08	21.140	21.140	21.060	21.140	21.140	373
2025-07-07	21.370	21.450	21.200	21.320	21.320	81
2025-07-04	21.400	21.400	21.400	21.400	21.400	0
2025-07-03	21.350	21.430	21.350	21.400	21.400	306
2025-07-02	20.940	20.940	20.720	20.720	20.720	11
2025-07-01	20.980	21.040	20.980	21.000	21.000	4,118
2025-06-30	21.150	21.200	21.150	21.200	21.200	121
2025-06-27	21.200	21.200	20.820	20.820	20.820	93
2025-06-26	20.760	20.760	20.710	20.720	20.720	1,099
2025-06-25	20.920	20.920	20.920	20.920	20.920	1
2025-06-24	20.580	20.900	20.580	20.830	20.830	972
2025-06-23	20.570	20.570	20.210	20.280	20.280	337
2025-06-20	20.640	20.640	20.640	20.640	20.640	0
2025-06-18	20.420	20.640	20.420	20.640	20.640	101
2025-06-17	20.510	20.510	20.510	20.510	20.510	98
2025-06-16	20.900	20.900	20.660	20.660	20.660	2,223
2025-06-13	20.740	20.900	20.700	20.700	20.700	258
2025-06-12	21.320	21.340	21.320	21.340	21.340	74
2025-06-11	21.590	21.590	21.590	21.590	21.590	0
2025-06-10	21.580	21.660	21.470	21.590	21.590	101
2025-06-09	21.110	22.000	21.110	21.770	21.770	74,687
2025-06-06	21.110	22.090	20.960	20.960	20.960	91,248
2025-06-05	26.500	26.500	26.250	26.280	26.280	460
2025-06-04	26.020	26.490	26.020	26.490	26.490	4,532
2025-06-03	25.590	25.590	25.590	25.590	25.590	100
2025-06-02	25.350	25.350	25.350	25.350	25.350	1,275
2025-05-30	24.500	25.300	24.500	25.300	25.300	76
2025-05-29	23.990	24.160	23.990	24.160	24.160	40
2025-05-28	24.520	24.600	24.520	24.600	24.600	33
2025-05-27	24.300	24.300	24.300	24.300	24.300	30
2025-05-26	24.180	24.180	24.180	24.180	24.180	100
2025-05-23	23.990	23.990	23.990	23.990	23.990	20
2025-05-22	23.990	24.340	23.990	24.340	24.340	28
2025-05-21	24.990	24.990	24.900	24.920	24.920	176
2025-05-20	25.850	25.850	25.850	25.850	25.850	0
2025-05-19	25.950	25.950	25.850	25.850	25.850	380
2025-05-16	25.760	26.300	25.760	26.150	26.150	2,327
2025-05-15	25.410	25.690	25.230	25.690	25.690	288

← NewerPage 6 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.