DocuSign Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	45.780	46.320	45.430	45.810	45.810	8,003
2023-12-04	48.190	48.190	45.133	45.480	45.480	4,566
2023-12-01	43.130	45.838	42.820	45.660	45.660	13,125
2023-11-30	43.900	44.255	42.920	43.060	43.060	6,802
2023-11-29	43.290	44.300	43.290	43.900	43.900	6,374
2023-11-28	42.190	42.980	42.140	42.730	42.730	1,096
2023-11-27	42.540	42.860	42.210	42.280	42.280	1,751
2023-11-24	42.260	42.860	42.220	42.760	42.760	7,079
2023-11-22	42.510	42.900	42.300	42.360	42.360	1,703
2023-11-21	43.380	43.380	42.230	42.340	42.340	1,571
2023-11-20	43.125	43.928	43.020	43.830	43.830	2,077
2023-11-17	42.720	42.960	42.449	42.850	42.850	228
2023-11-16	43.050	43.059	42.304	42.330	42.330	2,572
2023-11-15	42.765	43.950	42.720	43.678	43.678	3,182
2023-11-14	41.830	43.200	41.830	42.610	42.610	4,261
2023-11-13	40.757	41.320	40.630	41.110	41.110	1,782
2023-11-10	39.830	41.100	39.630	41.100	41.100	2,791
2023-11-09	41.310	41.310	40.330	40.342	40.342	696
2023-11-08	41.250	41.266	40.756	41.092	41.092	1,370
2023-11-07	40.770	41.220	40.378	40.940	40.940	4,639
2023-11-06	41.090	41.540	40.080	40.153	40.153	26,282
2023-11-03	40.250	41.220	40.070	41.146	41.146	3,586
2023-11-02	39.420	40.180	39.270	40.090	40.090	1,821
2023-11-01	38.990	38.990	38.340	38.470	38.470	476
2023-10-31	38.895	39.120	38.440	38.840	38.840	2,481
2023-10-30	38.799	38.900	38.190	38.640	38.640	3,015
2023-10-27	39.190	39.310	38.441	38.520	38.520	1,185
2023-10-26	39.490	39.780	38.820	39.060	39.060	976
2023-10-25	40.070	40.260	38.910	39.186	39.186	2,094
2023-10-24	40.560	40.960	40.020	40.240	40.240	1,424
2023-10-23	39.880	40.430	39.360	40.430	40.430	1,607
2023-10-20	40.850	40.930	40.180	40.550	40.550	1,891
2023-10-19	41.940	42.190	41.365	41.540	41.540	2,647
2023-10-18	42.300	42.520	41.680	41.780	41.780	2,430
2023-10-17	41.290	42.910	41.290	42.470	42.470	3,591
2023-10-16	40.570	41.920	40.400	41.810	41.810	2,372
2023-10-13	40.342	40.730	39.950	40.372	40.372	3,141
2023-10-12	42.230	42.280	40.400	40.420	40.420	2,395
2023-10-11	42.370	42.850	42.160	42.238	42.238	2,188
2023-10-10	42.420	42.990	42.320	42.530	42.530	2,379
2023-10-09	41.789	42.400	41.460	42.380	42.380	1,737
2023-10-06	40.630	42.310	40.630	42.000	42.000	1,032
2023-10-05	41.416	41.416	40.654	41.090	41.090	3,063
2023-10-04	41.746	41.746	41.123	41.252	41.252	1,075
2023-10-03	41.390	41.574	41.331	41.485	41.485	1,307
2023-10-02	42.000	42.180	41.537	41.699	41.699	1,919
2023-09-29	42.510	42.510	42.045	42.050	42.050	5,675
2023-09-28	41.020	42.116	40.584	41.916	41.916	4,567
2023-09-27	41.830	41.949	41.040	41.450	41.450	6,363
2023-09-26	41.200	41.486	40.822	40.959	40.959	1,563
2023-09-25	41.330	41.936	41.190	41.569	41.569	1,751
2023-09-22	42.565	42.565	41.698	41.872	41.872	4,520
2023-09-21	42.921	43.268	42.433	42.508	42.508	9,187
2023-09-20	43.530	44.468	43.530	44.468	44.468	3,620
2023-09-19	43.434	44.009	42.993	43.890	43.890	8,383
2023-09-18	43.780	44.239	43.220	43.993	43.993	4,287
2023-09-15	44.150	44.300	43.589	43.870	43.870	7,283
2023-09-14	45.310	45.453	44.702	44.880	44.880	9,695
2023-09-13	46.400	46.430	45.720	45.764	45.764	3,173
2023-09-12	46.500	48.064	46.420	46.599	46.599	32,663

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.