DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	25.410	25.690	25.230	25.690	25.690	288
2025-05-14	24.510	25.650	24.510	25.450	25.450	44
2025-05-13	24.650	25.020	24.650	25.020	25.020	23
2025-05-12	24.860	24.980	24.840	24.980	24.980	156
2025-05-09	23.670	23.670	23.670	23.670	23.670	10
2025-05-08	23.980	24.160	23.980	24.160	24.160	75
2025-05-07	23.580	23.800	23.580	23.800	23.800	230
2025-05-06	23.480	23.480	23.480	23.480	23.480	0
2025-05-05	23.480	23.480	23.480	23.480	23.480	200
2025-05-02	23.130	23.130	23.120	23.120	23.120	16
2025-04-30	23.130	23.130	22.880	23.130	23.130	891
2025-04-29	23.200	23.200	23.200	23.200	23.200	0
2025-04-28	22.570	23.700	22.570	23.200	23.200	77
2025-04-25	23.020	23.020	23.020	23.020	23.020	0
2025-04-24	22.760	23.020	22.760	23.020	23.020	230
2025-04-23	22.100	22.100	22.100	22.100	22.100	80
2025-04-22	21.210	21.290	21.070	21.070	21.070	235
2025-04-17	22.100	22.100	22.080	22.080	22.080	175
2025-04-16	21.820	23.020	21.820	23.020	23.020	151
2025-04-15	22.420	22.500	22.420	22.500	22.500	52
2025-04-14	22.120	22.120	22.120	22.120	22.120	101
2025-04-11	21.600	21.600	21.600	21.600	21.600	0
2025-04-10	22.100	22.100	21.600	21.600	21.600	631
2025-04-09	21.200	23.020	21.200	23.020	23.020	507
2025-04-08	21.980	22.200	21.520	21.900	21.900	1,761
2025-04-07	20.500	21.210	19.860	21.210	21.210	2,272
2025-04-04	21.560	21.560	20.700	20.700	20.700	2,809
2025-04-03	23.020	23.020	21.780	21.880	21.880	2,237
2025-04-02	23.980	23.980	23.980	23.980	23.980	70
2025-04-01	23.020	23.200	23.020	23.200	23.200	1,570
2025-03-31	23.360	23.360	23.080	23.120	23.120	2,220
2025-03-28	23.980	23.980	23.980	23.980	23.980	70
2025-03-27	24.720	24.720	24.720	24.720	24.720	1
2025-03-26	25.300	25.300	24.750	24.750	24.750	78
2025-03-25	25.700	25.700	25.700	25.700	25.700	2,043
2025-03-24	25.780	25.780	25.260	25.260	25.260	152
2025-03-21	24.240	24.980	24.240	24.980	24.980	320
2025-03-20	24.760	24.760	24.060	24.060	24.060	108
2025-03-19	23.960	24.000	23.960	24.000	24.000	51
2025-03-18	24.130	24.130	23.600	23.980	23.980	7,774
2025-03-17	24.470	24.470	23.890	23.890	23.890	2,487
2025-03-14	23.700	25.180	23.360	24.770	24.770	5,183
2025-03-13	22.580	22.620	21.760	21.820	21.820	9,875
2025-03-12	23.200	23.400	23.200	23.400	23.400	6
2025-03-11	23.160	23.280	23.160	23.280	23.280	100
2025-03-10	22.740	22.920	22.740	22.920	22.920	3,585
2025-03-07	22.500	23.100	22.400	23.100	23.100	2,305
2025-03-06	22.900	22.980	22.520	22.630	22.630	7,505
2025-03-05	23.240	23.770	23.240	23.770	23.770	12,844
2025-02-28	24.220	24.220	24.220	24.220	24.220	1
2025-02-27	24.080	24.260	24.040	24.040	24.040	59
2025-02-26	23.980	23.980	23.900	23.900	23.900	91
2025-02-25	23.000	23.000	23.000	23.000	23.000	75
2025-02-24	23.960	23.960	23.400	23.880	23.880	2,796
2025-02-21	24.180	24.180	24.180	24.180	24.180	0
2025-02-20	24.250	24.600	24.000	24.180	24.180	10,929
2025-02-19	24.660	24.660	24.540	24.540	24.540	90
2025-02-18	24.360	24.900	24.360	24.900	24.900	1,800
2025-02-17	25.500	25.500	25.500	25.500	25.500	0
2025-02-14	25.500	25.500	25.500	25.500	25.500	0

← NewerPage 7 of 21 · 1,247 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.