DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	55.560	57.262	55.182	55.182	55.182	6,905
2023-06-12	56.924	57.645	54.740	54.869	54.869	6,280
2023-06-09	61.660	64.550	55.760	57.029	57.029	54,511
2023-06-08	56.520	58.250	56.502	58.120	58.120	15,047
2023-06-07	59.305	60.420	57.654	57.892	57.892	4,334
2023-06-06	57.222	59.155	57.222	59.088	59.088	2,960
2023-06-05	57.395	57.909	56.284	56.720	56.720	2,872
2023-06-02	57.725	58.100	56.760	57.548	57.548	811
2023-06-01	56.900	57.620	56.372	57.612	57.612	971
2023-05-31	54.975	56.075	54.975	55.990	55.990	1,175
2023-05-30	56.425	56.945	55.389	55.758	55.758	1,882
2023-05-26	53.610	56.272	53.610	56.099	56.099	3,757
2023-05-25	54.250	54.325	52.837	53.130	53.130	822
2023-05-24	53.365	53.836	53.221	53.340	53.340	1,355
2023-05-23	55.555	56.632	54.775	55.013	55.013	3,919
2023-05-22	52.800	55.400	52.800	55.400	55.400	1,293
2023-05-19	52.370	53.224	52.370	52.910	52.910	421
2023-05-18	52.480	52.680	51.970	52.052	52.052	2,574
2023-05-17	50.390	51.938	50.145	51.700	51.700	1,508
2023-05-16	50.820	51.174	49.925	50.030	50.030	1,637
2023-05-15	48.820	50.971	48.580	50.971	50.971	3,140
2023-05-12	49.030	49.440	48.409	48.511	48.511	9,600
2023-05-11	49.800	49.800	49.097	49.640	49.640	598
2023-05-10	49.388	49.908	49.370	49.873	49.873	1,295
2023-05-09	48.965	49.720	48.950	49.720	49.720	3,024
2023-05-05	47.880	48.535	47.820	48.535	48.535	954
2023-05-04	47.705	48.170	47.365	47.606	47.606	2,729
2023-05-03	48.295	48.295	46.870	47.760	47.760	2,241
2023-05-02	49.390	49.390	48.430	48.694	48.694	843
2023-04-28	48.307	49.443	48.307	49.300	49.300	6,274
2023-04-27	48.330	49.008	48.050	49.008	49.008	4,302
2023-04-26	49.990	49.990	48.000	48.000	48.000	612
2023-04-25	49.630	49.765	49.025	49.138	49.138	1,768
2023-04-24	51.005	51.310	49.820	50.668	50.668	4,517
2023-04-21	51.700	51.700	51.230	51.340	51.340	812
2023-04-20	52.367	52.420	51.962	52.400	52.400	771
2023-04-19	52.400	54.190	52.361	53.442	53.442	1,873
2023-04-18	53.410	53.698	53.257	53.257	53.257	873
2023-04-17	53.990	53.990	53.070	53.808	53.808	426
2023-04-14	55.200	55.660	54.232	54.280	54.280	1,183
2023-04-13	54.840	56.725	54.840	56.710	56.710	208
2023-04-12	58.330	58.330	55.850	55.850	55.850	314
2023-04-11	57.050	57.435	55.989	57.098	57.098	828
2023-04-06	54.980	56.204	54.980	56.204	56.204	118
2023-04-05	56.330	56.330	54.474	55.698	55.698	2,476
2023-04-04	58.200	58.200	56.598	56.598	56.598	765
2023-04-03	57.490	58.019	56.700	58.019	58.019	1,185
2023-03-31	56.990	58.828	56.675	58.035	58.035	1,221
2023-03-30	58.730	58.730	56.480	56.654	56.654	688
2023-03-29	57.720	57.720	56.678	57.003	57.003	651
2023-03-28	57.351	57.661	57.060	57.445	57.445	327
2023-03-27	56.770	57.230	56.115	57.230	57.230	482
2023-03-24	56.732	56.896	55.450	55.887	55.887	805
2023-03-23	56.590	58.889	56.590	56.640	56.640	4,046
2023-03-22	57.333	58.160	56.937	57.517	57.517	2,385
2023-03-21	56.170	58.568	56.034	58.568	58.568	5,657
2023-03-20	57.986	57.986	55.005	55.842	55.842	3,908
2023-03-17	58.405	59.315	57.695	58.813	58.813	3,711
2023-03-16	56.335	58.269	56.240	58.170	58.170	15,467
2023-03-15	54.150	56.720	54.070	56.615	56.615	3,404

← NewerPage 15 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.