DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 58.170 | 59.680 | 58.160 | 59.480 | 59.480 | 1,283 |
| 2024-08-28 | 58.310 | 58.360 | 57.210 | 57.433 | 57.433 | 563 |
| 2024-08-27 | 57.830 | 58.560 | 57.830 | 58.470 | 58.470 | 1,535 |
| 2024-08-23 | 56.880 | 57.870 | 56.700 | 57.520 | 57.520 | 568 |
| 2024-08-22 | 56.980 | 58.120 | 56.550 | 57.190 | 57.190 | 985 |
| 2024-08-21 | 56.910 | 56.950 | 56.240 | 56.590 | 56.590 | 827 |
| 2024-08-20 | 56.900 | 57.040 | 55.880 | 56.660 | 56.660 | 568 |
| 2024-08-19 | 56.504 | 57.830 | 56.500 | 57.810 | 57.810 | 1,028 |
| 2024-08-16 | 56.450 | 56.700 | 55.830 | 56.560 | 56.560 | 1,760 |
| 2024-08-15 | 56.020 | 56.630 | 56.000 | 56.200 | 56.200 | 987 |
| 2024-08-14 | 53.600 | 55.490 | 53.600 | 55.420 | 55.420 | 1,223 |
| 2024-08-13 | 51.900 | 53.645 | 51.900 | 53.450 | 53.450 | 2,347 |
| 2024-08-12 | 52.190 | 52.490 | 51.670 | 52.160 | 52.160 | 1,343 |
| 2024-08-09 | 49.066 | 56.097 | 49.066 | 52.570 | 52.570 | 2,270 |
| 2024-08-08 | 51.070 | 51.970 | 50.830 | 51.970 | 51.970 | 1,667 |
| 2024-08-07 | 51.320 | 52.950 | 51.110 | 51.950 | 51.950 | 857 |
| 2024-08-06 | 50.090 | 51.540 | 50.090 | 51.030 | 51.030 | 1,769 |
| 2024-08-05 | 47.500 | 50.360 | 47.010 | 50.154 | 50.154 | 2,481 |
| 2024-08-02 | 52.420 | 52.700 | 50.840 | 51.536 | 51.536 | 2,189 |
| 2024-08-01 | 55.300 | 55.550 | 53.140 | 53.320 | 53.320 | 2,348 |
| 2024-07-31 | 56.000 | 56.420 | 55.610 | 55.840 | 55.840 | 463 |
| 2024-07-30 | 55.790 | 55.890 | 55.010 | 55.333 | 55.333 | 3,326 |
| 2024-07-29 | 55.940 | 56.450 | 55.600 | 56.010 | 56.010 | 613 |
| 2024-07-26 | 55.780 | 56.438 | 55.330 | 56.090 | 56.090 | 890 |
| 2024-07-25 | 54.135 | 55.900 | 53.920 | 55.900 | 55.900 | 2,195 |
| 2024-07-24 | 56.000 | 56.600 | 54.438 | 54.438 | 54.438 | 1,210 |
| 2024-07-23 | 56.710 | 57.400 | 56.385 | 56.385 | 56.385 | 1,130 |
| 2024-07-22 | 56.150 | 56.732 | 55.200 | 56.200 | 56.200 | 1,008 |
| 2024-07-19 | 54.075 | 55.677 | 53.930 | 55.510 | 55.510 | 1,283 |
| 2024-07-18 | 56.270 | 56.599 | 55.361 | 55.361 | 55.361 | 2,897 |
| 2024-07-17 | 56.917 | 57.410 | 55.920 | 56.281 | 56.281 | 3,561 |
| 2024-07-16 | 57.240 | 57.900 | 56.540 | 56.640 | 56.640 | 1,005 |
| 2024-07-15 | 56.326 | 57.670 | 55.901 | 57.620 | 57.620 | 2,080 |
| 2024-07-12 | 54.329 | 56.500 | 54.320 | 56.230 | 56.230 | 3,092 |
| 2024-07-11 | 54.010 | 55.020 | 53.680 | 53.700 | 53.700 | 1,508 |
| 2024-07-10 | 52.090 | 53.345 | 51.600 | 53.070 | 53.070 | 2,191 |
| 2024-07-09 | 53.490 | 53.740 | 51.990 | 52.295 | 52.295 | 6,046 |
| 2024-07-08 | 54.390 | 54.450 | 53.270 | 53.830 | 53.830 | 3,994 |
| 2024-07-05 | 54.090 | 55.180 | 53.860 | 54.650 | 54.650 | 3,242 |
| 2024-07-03 | 54.120 | 54.420 | 53.855 | 54.100 | 54.100 | 580 |
| 2024-07-02 | 55.200 | 55.755 | 54.470 | 54.830 | 54.830 | 901 |
| 2024-07-01 | 53.670 | 54.910 | 53.600 | 54.591 | 54.591 | 2,381 |
| 2024-06-28 | 52.600 | 53.610 | 52.600 | 53.360 | 53.360 | 2,689 |
| 2024-06-27 | 51.490 | 53.264 | 51.410 | 52.900 | 52.900 | 1,987 |
| 2024-06-26 | 51.610 | 51.870 | 51.340 | 51.431 | 51.431 | 2,241 |
| 2024-06-25 | 51.770 | 51.830 | 51.150 | 51.580 | 51.580 | 1,920 |
| 2024-06-24 | 52.700 | 52.820 | 51.560 | 51.600 | 51.600 | 2,165 |
| 2024-06-21 | 52.130 | 52.630 | 51.830 | 51.975 | 51.975 | 2,526 |
| 2024-06-20 | 50.550 | 52.070 | 49.950 | 51.910 | 51.910 | 3,748 |
| 2024-06-18 | 51.150 | 51.729 | 51.150 | 51.205 | 51.205 | 2,720 |
| 2024-06-17 | 50.460 | 50.804 | 49.950 | 50.804 | 50.804 | 1,899 |
| 2024-06-14 | 50.990 | 51.235 | 50.832 | 50.940 | 50.940 | 2,138 |
| 2024-06-13 | 51.330 | 51.910 | 50.890 | 51.060 | 51.060 | 3,909 |
| 2024-06-12 | 53.000 | 53.626 | 51.731 | 51.900 | 51.900 | 3,146 |
| 2024-06-11 | 50.980 | 51.690 | 50.515 | 51.690 | 51.690 | 3,072 |
| 2024-06-10 | 51.760 | 51.760 | 50.530 | 50.990 | 50.990 | 5,936 |
| 2024-06-07 | 51.350 | 52.976 | 48.710 | 52.700 | 52.700 | 80,933 |
| 2024-06-06 | 53.530 | 54.720 | 53.530 | 54.432 | 54.432 | 36,475 |
| 2024-06-05 | 53.630 | 53.890 | 52.890 | 53.800 | 53.800 | 1,164 |
| 2024-06-04 | 53.770 | 54.020 | 53.260 | 53.360 | 53.360 | 675 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.