DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	50.280	50.660	47.380	47.680	47.680	11,185
2023-09-08	52.900	53.880	49.019	51.368	51.368	35,844
2023-09-07	52.200	52.725	51.300	52.538	52.538	2,775
2023-09-06	52.750	53.300	52.484	52.558	52.558	1,358
2023-09-05	51.160	53.130	50.880	52.999	52.999	12,893
2023-09-01	50.968	51.700	50.710	51.630	51.630	3,389
2023-08-31	49.160	50.738	49.160	50.411	50.411	4,143
2023-08-30	47.610	48.696	47.610	48.243	48.243	1,748
2023-08-29	47.380	48.113	47.266	48.006	48.006	710
2023-08-25	46.820	48.076	46.820	48.076	48.076	262
2023-08-24	48.400	48.400	47.054	47.433	47.433	1,059
2023-08-23	47.800	48.385	47.744	48.314	48.314	421
2023-08-22	47.411	47.765	47.411	47.765	47.765	293
2023-08-21	48.270	48.770	47.595	48.072	48.072	1,131
2023-08-18	46.770	48.445	46.745	48.289	48.289	1,350
2023-08-17	48.578	48.578	47.916	48.130	48.130	722
2023-08-16	48.330	48.990	48.000	48.270	48.270	1,243
2023-08-15	49.430	49.430	48.602	48.809	48.809	63,632
2023-08-14	48.817	49.500	48.496	49.108	49.108	678
2023-08-11	49.780	50.020	49.309	49.309	49.309	993
2023-08-10	51.465	51.685	49.568	49.970	49.970	2,797
2023-08-09	51.180	51.180	50.349	50.745	50.745	339
2023-08-08	50.414	50.904	49.728	50.904	50.904	2,270
2023-08-07	51.250	51.296	50.660	51.114	51.114	694
2023-08-04	52.470	52.590	51.794	51.905	51.905	1,073
2023-08-03	51.340	52.398	51.030	52.260	52.260	64,766
2023-08-02	51.990	52.000	50.559	51.204	51.204	3,495
2023-08-01	53.510	53.510	52.665	53.013	53.013	1,996
2023-07-31	53.180	54.240	53.120	53.870	53.870	3,468
2023-07-28	52.592	53.426	52.200	52.595	52.595	2,407
2023-07-27	53.520	54.368	52.486	52.486	52.486	1,597
2023-07-26	50.928	52.960	50.910	52.358	52.358	2,572
2023-07-25	52.230	52.389	51.810	51.810	51.810	4,031
2023-07-24	52.500	52.500	51.536	51.778	51.778	6,697
2023-07-21	52.190	52.631	51.392	52.275	52.275	398
2023-07-20	53.479	53.679	52.557	52.972	52.972	2,962
2023-07-19	54.507	55.150	53.690	53.717	53.717	5,861
2023-07-18	53.065	53.690	53.065	53.430	53.430	5,206
2023-07-17	51.932	53.049	51.710	53.019	53.019	2,863
2023-07-14	54.050	54.700	52.992	53.370	53.370	3,683
2023-07-13	52.270	54.200	52.225	54.049	54.049	3,724
2023-07-12	53.030	53.030	51.140	51.600	51.600	3,753
2023-07-11	51.180	51.605	50.600	51.373	51.373	4,103
2023-07-10	49.640	50.788	49.580	50.679	50.679	756
2023-07-07	49.571	50.397	49.400	50.249	50.249	700
2023-07-06	50.160	50.160	48.808	49.435	49.435	939
2023-07-05	51.330	51.330	50.480	50.808	50.808	671
2023-07-03	51.330	52.650	51.330	51.735	51.735	3,283
2023-06-30	51.790	52.235	51.420	51.420	51.420	1,235
2023-06-29	51.789	51.789	51.210	51.305	51.305	1,153
2023-06-28	50.830	52.060	50.640	51.430	51.430	1,010
2023-06-27	50.515	50.790	49.636	50.790	50.790	560
2023-06-26	50.080	51.013	50.080	50.850	50.850	2,063
2023-06-23	49.997	50.320	49.877	50.197	50.197	1,154
2023-06-22	49.974	51.039	49.974	50.965	50.965	583
2023-06-21	51.592	51.625	49.720	50.922	50.922	1,902
2023-06-20	52.840	53.699	51.751	52.350	52.350	5,427
2023-06-16	54.189	54.189	53.358	53.915	53.915	2,068
2023-06-15	53.430	54.500	53.280	54.500	54.500	3,589
2023-06-14	55.130	55.972	54.522	54.820	54.820	6,695

← NewerPage 14 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.