DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 52.856 | 53.010 | 51.160 | 51.401 | 51.401 | 4,159 |
| 2024-03-04 | 54.980 | 55.066 | 53.835 | 53.900 | 53.900 | 2,567 |
| 2024-03-01 | 53.270 | 54.390 | 52.900 | 54.200 | 54.200 | 1,447 |
| 2024-02-29 | 52.990 | 53.590 | 52.140 | 52.290 | 52.290 | 5,417 |
| 2024-02-28 | 51.810 | 53.400 | 51.560 | 52.910 | 52.910 | 5,069 |
| 2024-02-27 | 52.210 | 52.530 | 51.580 | 51.610 | 51.610 | 1,556 |
| 2024-02-26 | 51.820 | 53.130 | 51.600 | 53.130 | 53.130 | 5,864 |
| 2024-02-23 | 50.600 | 51.505 | 50.440 | 51.347 | 51.347 | 5,702 |
| 2024-02-22 | 50.660 | 50.660 | 49.512 | 49.902 | 49.902 | 4,593 |
| 2024-02-21 | 49.130 | 50.500 | 49.090 | 49.820 | 49.820 | 3,303 |
| 2024-02-20 | 49.637 | 49.920 | 49.110 | 49.759 | 49.759 | 6,534 |
| 2024-02-16 | 51.400 | 51.400 | 50.570 | 50.950 | 50.950 | 1,675 |
| 2024-02-15 | 51.700 | 52.000 | 50.930 | 50.980 | 50.980 | 4,456 |
| 2024-02-14 | 51.130 | 51.850 | 50.520 | 51.050 | 51.050 | 4,647 |
| 2024-02-13 | 50.000 | 51.575 | 50.000 | 50.770 | 50.770 | 2,885 |
| 2024-02-12 | 51.330 | 52.010 | 51.110 | 51.510 | 51.510 | 3,926 |
| 2024-02-09 | 51.470 | 51.600 | 51.100 | 51.360 | 51.360 | 1,383 |
| 2024-02-08 | 51.440 | 52.320 | 50.920 | 51.320 | 51.320 | 1,517 |
| 2024-02-07 | 52.100 | 52.290 | 50.880 | 51.368 | 51.368 | 1,777 |
| 2024-02-06 | 53.710 | 53.710 | 49.300 | 51.320 | 51.320 | 13,496 |
| 2024-02-05 | 57.310 | 57.730 | 52.910 | 54.440 | 54.440 | 7,085 |
| 2024-02-02 | 59.850 | 59.850 | 57.320 | 57.470 | 57.470 | 4,892 |
| 2024-02-01 | 61.150 | 61.780 | 60.510 | 61.380 | 61.380 | 3,905 |
| 2024-01-31 | 61.162 | 62.100 | 60.660 | 61.160 | 61.160 | 25,794 |
| 2024-01-30 | 63.218 | 63.270 | 61.600 | 61.890 | 61.890 | 7,985 |
| 2024-01-29 | 62.580 | 62.880 | 61.801 | 62.430 | 62.430 | 6,987 |
| 2024-01-26 | 62.100 | 64.268 | 61.900 | 62.602 | 62.602 | 79,943 |
| 2024-01-25 | 62.420 | 63.139 | 61.132 | 61.170 | 61.170 | 14,683 |
| 2024-01-24 | 62.460 | 63.066 | 61.450 | 62.640 | 62.640 | 4,911 |
| 2024-01-23 | 62.100 | 62.810 | 61.514 | 61.924 | 61.924 | 3,683 |
| 2024-01-22 | 63.020 | 63.930 | 62.130 | 62.860 | 62.860 | 5,077 |
| 2024-01-19 | 61.375 | 62.930 | 61.120 | 62.680 | 62.680 | 3,932 |
| 2024-01-18 | 62.380 | 62.420 | 60.750 | 61.140 | 61.140 | 1,921 |
| 2024-01-17 | 62.440 | 62.940 | 60.850 | 61.593 | 61.593 | 3,920 |
| 2024-01-16 | 64.470 | 64.470 | 61.800 | 62.180 | 62.180 | 13,006 |
| 2024-01-12 | 61.320 | 64.630 | 60.941 | 64.481 | 64.481 | 39,492 |
| 2024-01-11 | 56.080 | 56.960 | 55.452 | 56.910 | 56.910 | 5,255 |
| 2024-01-10 | 56.232 | 56.250 | 55.520 | 55.990 | 55.990 | 4,102 |
| 2024-01-09 | 55.325 | 56.433 | 54.760 | 56.405 | 56.405 | 1,913 |
| 2024-01-08 | 55.000 | 56.409 | 55.000 | 55.780 | 55.780 | 2,405 |
| 2024-01-05 | 54.580 | 55.446 | 54.339 | 54.600 | 54.600 | 1,015 |
| 2024-01-04 | 54.750 | 55.304 | 54.632 | 55.216 | 55.216 | 521 |
| 2024-01-03 | 56.130 | 56.410 | 55.440 | 55.490 | 55.490 | 1,672 |
| 2024-01-02 | 58.900 | 58.900 | 56.950 | 57.072 | 57.072 | 4,724 |
| 2023-12-29 | 60.245 | 61.085 | 59.250 | 59.610 | 59.610 | 3,553 |
| 2023-12-28 | 59.520 | 60.440 | 59.340 | 60.160 | 60.160 | 1,978 |
| 2023-12-27 | 60.105 | 60.380 | 59.804 | 60.108 | 60.108 | 2,852 |
| 2023-12-22 | 60.470 | 61.270 | 60.200 | 60.494 | 60.494 | 62,537 |
| 2023-12-21 | 59.840 | 60.820 | 59.559 | 60.190 | 60.190 | 3,724 |
| 2023-12-20 | 61.675 | 61.720 | 60.500 | 61.060 | 61.060 | 11,764 |
| 2023-12-19 | 61.290 | 62.760 | 60.880 | 62.425 | 62.425 | 7,980 |
| 2023-12-18 | 62.383 | 62.750 | 60.360 | 61.400 | 61.400 | 11,726 |
| 2023-12-15 | 56.090 | 64.400 | 55.270 | 63.372 | 63.372 | 34,508 |
| 2023-12-14 | 56.750 | 57.685 | 55.890 | 55.942 | 55.942 | 17,849 |
| 2023-12-13 | 55.960 | 56.110 | 54.682 | 55.567 | 55.567 | 16,566 |
| 2023-12-12 | 52.070 | 56.140 | 52.070 | 55.780 | 55.780 | 24,026 |
| 2023-12-11 | 49.918 | 52.680 | 49.690 | 52.290 | 52.290 | 32,824 |
| 2023-12-08 | 47.190 | 50.480 | 44.340 | 50.295 | 50.295 | 72,486 |
| 2023-12-07 | 47.300 | 47.510 | 46.560 | 47.198 | 47.198 | 11,195 |
| 2023-12-06 | 46.520 | 49.059 | 46.520 | 47.965 | 47.965 | 17,049 |
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.