DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 6 |
| 2026-10-16 | 19.690 | 19.690 | 19.690 | 19.690 | 19.690 | 30 |
| 2026-10-15 | 19.080 | 19.520 | 19.080 | 19.510 | 19.510 | 1,804 |
| 2026-10-14 | 18.680 | 18.860 | 18.680 | 18.860 | 18.860 | 50 |
| 2026-10-13 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 0 |
| 2026-10-12 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 0 |
| 2026-10-09 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 134 |
| 2026-10-08 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 1 |
| 2026-10-07 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 1 |
| 2026-10-06 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 543 |
| 2026-10-05 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 0 |
| 2026-10-02 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 0 |
| 2026-10-01 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 5 |
| 2026-09-30 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 0 |
| 2026-09-29 | 17.410 | 17.410 | 17.390 | 17.390 | 17.390 | 1,278 |
| 2026-09-28 | 17.420 | 17.440 | 16.980 | 17.440 | 17.440 | 150 |
| 2026-09-25 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 20 |
| 2026-09-24 | 17.900 | 17.900 | 17.620 | 17.620 | 17.620 | 3,053 |
| 2026-09-23 | 16.900 | 17.460 | 16.900 | 17.460 | 17.460 | 7 |
| 2026-09-22 | 17.570 | 17.570 | 16.850 | 17.020 | 17.020 | 3,149 |
| 2026-09-21 | 18.150 | 18.150 | 17.570 | 17.570 | 17.570 | 3,087 |
| 2026-09-18 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | 0 |
| 2026-09-17 | 18.050 | 18.170 | 18.050 | 18.170 | 18.170 | 1,122 |
| 2026-09-16 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 282 |
| 2026-09-15 | 18.320 | 19.040 | 18.320 | 18.680 | 18.680 | 3,726 |
| 2026-09-14 | 17.210 | 17.860 | 17.210 | 17.860 | 17.860 | 134 |
| 2026-09-11 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 0 |
| 2026-09-10 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 1,233 |
| 2026-09-09 | 16.270 | 16.370 | 16.270 | 16.370 | 16.370 | 21 |
| 2026-09-08 | 17.290 | 17.290 | 16.310 | 16.310 | 16.310 | 8,332 |
| 2026-09-04 | 16.940 | 17.780 | 16.740 | 17.410 | 17.410 | 11,876 |
| 2026-09-03 | 16.960 | 17.050 | 16.830 | 16.950 | 16.950 | 5,115 |
| 2026-09-02 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 245 |
| 2026-09-01 | 17.160 | 17.170 | 16.960 | 16.960 | 16.960 | 27,961 |
| 2026-08-31 | 17.160 | 17.160 | 17.160 | 17.160 | 17.160 | 10 |
| 2026-08-28 | 16.930 | 16.930 | 16.930 | 16.930 | 16.930 | 1 |
| 2026-08-27 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2026-08-26 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2026-08-25 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2026-08-24 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2026-08-21 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 0 |
| 2026-08-20 | 16.140 | 16.160 | 16.140 | 16.160 | 16.160 | 173 |
| 2026-08-19 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2026-08-18 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 0 |
| 2026-08-17 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 6 |
| 2026-08-14 | 16.610 | 16.660 | 16.050 | 16.050 | 16.050 | 1,312 |
| 2026-08-13 | 15.530 | 16.610 | 15.530 | 16.400 | 16.400 | 1,124 |
| 2026-08-12 | 15.210 | 15.210 | 14.900 | 14.900 | 14.900 | 1,402 |
| 2026-08-11 | 15.380 | 15.380 | 15.200 | 15.200 | 15.200 | 4,868 |
| 2026-08-10 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 0 |
| 2026-08-07 | 15.040 | 15.060 | 15.040 | 15.060 | 15.060 | 1,007 |
| 2026-08-06 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 0 |
| 2026-08-05 | 14.320 | 14.740 | 14.320 | 14.580 | 14.580 | 1,006 |
| 2026-08-04 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 4 |
| 2026-08-03 | 14.150 | 14.150 | 14.150 | 14.150 | 14.150 | 11 |
| 2026-07-31 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 300 |
| 2026-07-30 | 14.850 | 14.850 | 13.620 | 13.620 | 13.620 | 3,351 |
| 2026-07-29 | 14.480 | 15.040 | 14.480 | 14.700 | 14.700 | 3,117 |
| 2026-07-28 | 13.550 | 14.140 | 13.550 | 14.140 | 14.140 | 7,986 |
| 2026-07-27 | 13.140 | 13.850 | 13.140 | 13.400 | 13.400 | 16,268 |
Page 1 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.