DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 54.905 | 54.950 | 52.800 | 52.850 | 52.850 | 3,751 |
| 2024-05-31 | 54.390 | 54.920 | 53.500 | 53.680 | 53.680 | 1,235 |
| 2024-05-30 | 57.790 | 57.900 | 55.401 | 55.526 | 55.526 | 3,702 |
| 2024-05-29 | 57.000 | 58.540 | 57.000 | 58.310 | 58.310 | 1,105 |
| 2024-05-28 | 57.250 | 57.770 | 56.790 | 57.520 | 57.520 | 35,554 |
| 2024-05-24 | 56.820 | 57.500 | 56.670 | 56.750 | 56.750 | 2,073 |
| 2024-05-23 | 58.450 | 58.610 | 57.450 | 57.530 | 57.530 | 2,381 |
| 2024-05-22 | 60.000 | 60.270 | 57.621 | 57.622 | 57.622 | 2,470 |
| 2024-05-21 | 60.200 | 60.670 | 59.810 | 60.260 | 60.260 | 1,210 |
| 2024-05-20 | 60.180 | 60.200 | 59.410 | 59.870 | 59.870 | 1,532 |
| 2024-05-17 | 59.950 | 60.560 | 59.610 | 60.170 | 60.170 | 1,400 |
| 2024-05-16 | 61.000 | 61.000 | 60.070 | 60.350 | 60.350 | 5,749 |
| 2024-05-15 | 60.000 | 60.880 | 59.680 | 60.855 | 60.855 | 35,383 |
| 2024-05-14 | 59.610 | 60.680 | 59.610 | 59.960 | 59.960 | 1,857 |
| 2024-05-13 | 57.900 | 59.835 | 57.880 | 59.680 | 59.680 | 1,982 |
| 2024-05-10 | 57.230 | 58.170 | 57.230 | 58.030 | 58.030 | 851 |
| 2024-05-09 | 57.662 | 57.800 | 57.170 | 57.440 | 57.440 | 1,330 |
| 2024-05-08 | 57.740 | 58.240 | 57.460 | 57.610 | 57.610 | 1,408 |
| 2024-05-07 | 59.590 | 59.920 | 58.107 | 58.430 | 58.430 | 911 |
| 2024-05-03 | 59.620 | 59.850 | 58.882 | 59.763 | 59.763 | 1,867 |
| 2024-05-02 | 57.670 | 58.645 | 56.985 | 58.600 | 58.600 | 1,350 |
| 2024-05-01 | 56.360 | 57.600 | 55.780 | 57.600 | 57.600 | 1,781 |
| 2024-04-30 | 56.595 | 56.870 | 56.256 | 56.800 | 56.800 | 592 |
| 2024-04-29 | 57.600 | 58.140 | 57.312 | 57.312 | 57.312 | 347 |
| 2024-04-26 | 58.000 | 58.000 | 57.439 | 57.439 | 57.439 | 322 |
| 2024-04-25 | 56.002 | 57.470 | 55.950 | 57.220 | 57.220 | 2,943 |
| 2024-04-24 | 56.600 | 57.480 | 56.400 | 57.356 | 57.356 | 2,710 |
| 2024-04-23 | 56.020 | 57.268 | 55.740 | 56.820 | 56.820 | 2,337 |
| 2024-04-22 | 55.520 | 56.020 | 54.820 | 55.950 | 55.950 | 3,691 |
| 2024-04-19 | 55.920 | 56.770 | 55.610 | 55.900 | 55.900 | 6,937 |
| 2024-04-18 | 58.095 | 58.370 | 57.110 | 57.110 | 57.110 | 705 |
| 2024-04-17 | 57.770 | 58.560 | 57.180 | 57.790 | 57.790 | 6,163 |
| 2024-04-16 | 56.053 | 57.748 | 56.050 | 57.748 | 57.748 | 5,220 |
| 2024-04-15 | 58.537 | 58.870 | 57.130 | 57.130 | 57.130 | 5,055 |
| 2024-04-12 | 59.540 | 61.430 | 59.010 | 59.280 | 59.280 | 6,212 |
| 2024-04-11 | 59.250 | 59.530 | 58.660 | 59.510 | 59.510 | 869 |
| 2024-04-10 | 58.550 | 59.565 | 58.240 | 59.090 | 59.090 | 2,379 |
| 2024-04-09 | 59.700 | 60.350 | 59.660 | 60.070 | 60.070 | 1,456 |
| 2024-04-08 | 59.240 | 60.230 | 59.180 | 59.860 | 59.860 | 2,477 |
| 2024-04-05 | 58.289 | 59.290 | 58.289 | 59.050 | 59.050 | 1,263 |
| 2024-04-04 | 60.400 | 61.100 | 58.868 | 59.570 | 59.570 | 3,508 |
| 2024-04-03 | 58.100 | 60.426 | 58.100 | 60.370 | 60.370 | 2,321 |
| 2024-04-02 | 57.300 | 58.230 | 56.902 | 58.165 | 58.165 | 2,799 |
| 2024-03-28 | 59.590 | 60.040 | 59.560 | 59.650 | 59.650 | 3,158 |
| 2024-03-27 | 58.790 | 58.920 | 58.030 | 58.640 | 58.640 | 5,866 |
| 2024-03-26 | 59.000 | 60.440 | 58.915 | 59.200 | 59.200 | 22,717 |
| 2024-03-25 | 57.912 | 58.870 | 57.770 | 58.755 | 58.755 | 1,687 |
| 2024-03-22 | 58.116 | 58.930 | 58.020 | 58.440 | 58.440 | 2,331 |
| 2024-03-21 | 59.020 | 59.255 | 58.220 | 58.958 | 58.958 | 4,291 |
| 2024-03-20 | 59.000 | 59.100 | 57.862 | 58.680 | 58.680 | 8,530 |
| 2024-03-19 | 57.380 | 58.970 | 56.460 | 58.800 | 58.800 | 4,623 |
| 2024-03-18 | 56.770 | 58.665 | 56.546 | 58.070 | 58.070 | 10,697 |
| 2024-03-15 | 57.030 | 58.190 | 56.830 | 56.900 | 56.900 | 3,560 |
| 2024-03-14 | 59.700 | 59.755 | 57.066 | 57.220 | 57.220 | 4,501 |
| 2024-03-13 | 58.580 | 59.495 | 58.490 | 59.410 | 59.410 | 6,706 |
| 2024-03-12 | 57.910 | 59.783 | 57.672 | 59.130 | 59.130 | 7,267 |
| 2024-03-11 | 56.255 | 58.460 | 56.190 | 57.150 | 57.150 | 9,557 |
| 2024-03-08 | 59.340 | 59.980 | 54.930 | 56.578 | 56.578 | 40,985 |
| 2024-03-07 | 52.260 | 54.100 | 52.150 | 53.940 | 53.940 | 10,310 |
| 2024-03-06 | 53.098 | 53.550 | 52.140 | 52.510 | 52.510 | 10,339 |
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.