DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.590	25.680	25.500	25.500	25.500	238
2025-02-12	25.120	25.590	24.960	25.590	25.590	73
2025-02-11	26.730	26.730	25.150	25.260	25.260	94
2025-02-10	26.080	26.460	26.080	26.460	26.460	182
2025-02-07	26.880	26.880	26.450	26.450	26.450	2,176
2025-02-06	27.090	27.090	26.880	26.880	26.880	98
2025-02-05	28.140	28.200	27.720	28.080	28.080	1,190
2025-02-04	28.230	28.230	27.730	27.730	27.730	74
2025-02-03	27.100	28.050	26.990	28.050	28.050	176
2025-01-31	28.110	28.560	28.110	28.560	28.560	5
2025-01-30	28.380	28.380	27.760	28.220	28.220	1,255
2025-01-29	28.380	28.380	28.380	28.380	28.380	100
2025-01-28	28.100	29.130	28.100	28.680	28.680	2,129
2025-01-27	26.600	27.640	26.600	26.810	26.810	340
2025-01-24	26.680	27.150	26.680	26.910	26.910	3,167
2025-01-23	27.070	27.070	26.600	26.600	26.600	6,063
2025-01-22	27.300	27.360	26.960	27.360	27.360	267
2025-01-21	29.410	29.420	26.970	28.240	28.240	4,471
2025-01-20	27.830	29.000	27.050	29.000	29.000	78
2025-01-17	27.720	28.240	27.100	27.990	27.990	90
2025-01-16	27.720	27.840	27.230	27.720	27.720	7,838
2025-01-15	28.080	28.080	28.080	28.080	28.080	1
2025-01-14	27.930	27.930	27.930	27.930	27.930	50
2025-01-13	27.510	27.510	27.400	27.400	27.400	14
2025-01-10	27.150	27.950	27.150	27.750	27.750	700
2025-01-09	26.710	27.380	26.710	26.720	26.720	32
2025-01-08	27.200	27.500	27.120	27.500	27.500	311
2025-01-07	27.630	27.630	26.870	26.870	26.870	306
2025-01-06	27.030	28.280	27.000	27.740	27.740	166
2025-01-03	28.290	28.400	27.930	27.930	27.930	2,806
2025-01-02	28.790	28.790	27.910	28.050	28.050	191
2024-12-30	28.200	28.500	28.200	28.500	28.500	490
2024-12-27	28.980	28.980	28.750	28.750	28.750	64
2024-12-26	29.370	29.400	28.870	29.370	29.370	2,608
2024-12-23	28.400	29.610	28.400	29.580	29.580	408
2024-12-20	28.500	29.130	28.500	28.980	28.980	626
2024-12-19	29.040	29.040	28.710	28.710	28.710	137
2024-12-18	30.420	30.780	29.360	29.360	29.360	199
2024-12-17	30.000	30.000	29.580	29.640	29.640	404
2024-12-16	29.390	29.700	29.050	29.700	29.700	3,083
2024-12-13	28.500	28.530	28.270	28.270	28.270	30
2024-12-12	28.160	28.800	27.900	28.500	28.500	1,299
2024-12-11	29.190	29.200	28.900	28.900	28.900	496
2024-12-10	31.350	31.350	28.950	28.950	28.950	353
2024-12-09	32.880	34.700	31.170	31.300	31.300	1,144
2024-12-06	28.200	32.740	28.200	32.430	32.430	14,007
2024-12-05	25.000	25.290	25.000	25.290	25.290	1,836
2024-12-04	25.100	25.320	25.080	25.320	25.320	589
2024-12-03	24.350	24.350	24.000	24.000	24.000	950
2024-12-02	24.220	24.220	24.220	24.220	24.220	1
2024-11-29	24.560	24.880	24.040	24.040	24.040	773
2024-11-28	24.140	24.140	24.140	24.140	24.140	0
2024-11-27	25.200	25.200	23.780	24.140	24.140	1,106
2024-11-26	24.560	24.890	24.560	24.800	24.800	3,562
2024-11-25	24.520	24.980	24.500	24.860	24.860	4,498
2024-11-22	23.660	24.000	23.660	24.000	24.000	518
2024-11-21	22.900	23.400	22.900	23.400	23.400	563
2024-11-19	22.480	22.820	22.480	22.820	22.820	156
2024-11-18	23.160	23.160	22.720	22.720	22.720	260
2024-11-14	23.900	23.900	23.060	23.160	23.160	351

← NewerPage 8 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.