DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 23.720 | 24.100 | 23.720 | 24.060 | 24.060 | 175 |
| 2024-11-12 | 23.550 | 23.820 | 23.150 | 23.720 | 23.720 | 672 |
| 2024-11-11 | 25.280 | 25.280 | 23.140 | 23.310 | 23.310 | 684 |
| 2024-11-08 | 22.270 | 22.860 | 22.270 | 22.820 | 22.820 | 3,093 |
| 2024-11-07 | 21.570 | 22.270 | 21.500 | 21.700 | 21.700 | 2,097 |
| 2024-11-06 | 21.000 | 21.450 | 21.000 | 21.440 | 21.440 | 3,288 |
| 2024-11-05 | 20.640 | 20.760 | 20.640 | 20.760 | 20.760 | 2 |
| 2024-11-04 | 20.000 | 20.800 | 20.000 | 20.250 | 20.250 | 1,391 |
| 2024-11-01 | 20.340 | 20.900 | 20.340 | 20.900 | 20.900 | 4,078 |
| 2024-10-31 | 20.040 | 20.140 | 20.040 | 20.140 | 20.140 | 264 |
| 2024-10-30 | 19.960 | 20.240 | 19.960 | 20.240 | 20.240 | 80 |
| 2024-10-29 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | 0 |
| 2024-10-28 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | 41 |
| 2024-10-25 | 20.240 | 20.240 | 19.660 | 19.720 | 19.720 | 384 |
| 2024-10-24 | 20.280 | 20.460 | 20.280 | 20.460 | 20.460 | 1,035 |
| 2024-10-23 | 20.080 | 20.080 | 19.980 | 19.980 | 19.980 | 60 |
| 2024-10-22 | 19.960 | 19.960 | 19.860 | 19.860 | 19.860 | 111 |
| 2024-10-21 | 20.640 | 20.720 | 20.520 | 20.520 | 20.520 | 1,395 |
| 2024-10-18 | 20.640 | 20.820 | 20.480 | 20.820 | 20.820 | 152 |
| 2024-10-17 | 20.490 | 20.900 | 20.490 | 20.600 | 20.600 | 205 |
| 2024-10-16 | 19.990 | 20.500 | 19.990 | 20.500 | 20.500 | 1,884 |
| 2024-10-15 | 19.480 | 19.480 | 19.480 | 19.480 | 19.480 | 450 |
| 2024-10-14 | 19.540 | 19.540 | 19.540 | 19.540 | 19.540 | 26 |
| 2024-10-11 | 19.610 | 19.610 | 19.480 | 19.560 | 19.560 | 506 |
| 2024-10-10 | 19.400 | 19.400 | 19.240 | 19.240 | 19.240 | 40 |
| 2024-10-09 | 18.680 | 19.260 | 18.680 | 19.200 | 19.200 | 18,384 |
| 2024-10-08 | 18.880 | 18.880 | 18.660 | 18.660 | 18.660 | 19,306 |
| 2024-10-07 | 17.280 | 17.340 | 17.280 | 17.340 | 17.340 | 775 |
| 2024-10-04 | 17.510 | 17.510 | 17.420 | 17.500 | 17.500 | 43 |
| 2024-10-03 | 17.160 | 17.210 | 17.120 | 17.210 | 17.210 | 634 |
| 2024-10-02 | 16.920 | 16.940 | 16.900 | 16.900 | 16.900 | 18 |
| 2024-10-01 | 17.230 | 17.230 | 16.860 | 16.940 | 16.940 | 313 |
| 2024-09-30 | 17.110 | 17.110 | 16.680 | 16.680 | 16.680 | 663 |
| 2024-09-27 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2024-09-26 | 16.740 | 17.140 | 16.740 | 17.110 | 17.110 | 4,400 |
| 2024-09-25 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 61 |
| 2024-09-24 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 0 |
| 2024-09-23 | 16.320 | 16.320 | 16.120 | 16.260 | 16.260 | 153 |
| 2024-09-20 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 2,000 |
| 2024-09-19 | 15.710 | 15.820 | 15.680 | 15.820 | 15.820 | 1,476 |
| 2024-09-18 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 55 |
| 2024-09-17 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 1 |
| 2024-09-16 | 15.800 | 15.800 | 15.600 | 15.600 | 15.600 | 6 |
| 2024-09-13 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 6 |
| 2024-09-12 | 15.830 | 15.900 | 15.830 | 15.880 | 15.880 | 502 |
| 2024-09-11 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 0 |
| 2024-09-10 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 0 |
| 2024-09-09 | 15.720 | 15.980 | 15.460 | 15.460 | 15.460 | 1,631 |
| 2024-09-06 | 16.810 | 16.810 | 16.580 | 16.620 | 16.620 | 114 |
| 2024-09-05 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-09-04 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-09-03 | 16.950 | 16.950 | 16.480 | 16.480 | 16.480 | 228 |
| 2024-09-02 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 0 |
| 2024-08-30 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 0 |
| 2024-08-29 | 16.380 | 16.780 | 16.380 | 16.780 | 16.780 | 1,227 |
| 2024-08-28 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2024-08-27 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 0 |
| 2024-08-26 | 15.800 | 16.220 | 15.800 | 16.220 | 16.220 | 8 |
| 2024-08-23 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1 |
| 2024-08-22 | 15.720 | 15.940 | 15.620 | 15.940 | 15.940 | 2,082 |
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.