DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	55.100	56.745	54.100	55.340	55.340	10,815
2023-03-13	47.930	54.328	47.930	54.130	54.130	22,528
2023-03-10	53.740	55.130	50.118	50.290	50.290	15,785
2023-03-09	65.671	66.781	64.268	64.268	64.268	2,777
2023-03-08	65.370	65.850	64.590	65.340	65.340	889
2023-03-07	66.285	66.754	64.873	65.370	65.370	2,901
2023-03-06	65.470	66.070	64.430	64.430	64.430	2,286
2023-03-03	61.740	64.291	61.740	64.215	64.215	2,977
2023-03-02	58.103	60.969	57.955	60.965	60.965	2,733
2023-03-01	61.010	61.424	59.570	59.950	59.950	2,944
2023-02-28	60.643	61.895	60.643	61.297	61.297	1,773
2023-02-27	60.118	60.415	59.800	59.865	59.865	4,101
2023-02-24	59.956	59.956	58.574	59.060	59.060	2,725
2023-02-23	61.310	61.815	59.209	59.555	59.555	5,436
2023-02-22	59.900	60.255	58.966	60.255	60.255	1,202
2023-02-21	59.772	60.315	58.082	59.075	59.075	6,789
2023-02-17	67.460	67.460	63.912	63.912	63.912	1,602
2023-02-16	64.500	69.290	63.015	69.208	69.208	12,905
2023-02-15	63.482	64.901	63.190	64.901	64.901	812
2023-02-14	61.140	63.878	61.140	62.990	62.990	1,145
2023-02-13	60.650	62.870	60.650	62.650	62.650	2,983
2023-02-10	62.425	62.425	60.221	61.129	61.129	1,135
2023-02-09	66.215	66.810	64.583	64.583	64.583	782
2023-02-08	65.666	66.510	64.902	64.902	64.902	7,080
2023-02-07	62.840	64.975	62.440	63.630	63.630	2,235
2023-02-06	64.050	65.297	63.082	63.210	63.210	959
2023-02-03	64.840	67.613	64.670	66.440	66.440	1,784
2023-02-02	65.375	68.450	64.350	67.880	67.880	8,641
2023-02-01	61.666	61.740	59.482	59.482	59.482	2,323
2023-01-31	58.535	60.310	58.535	60.045	60.045	2,098
2023-01-30	60.200	60.200	57.480	58.430	58.430	1,516
2023-01-27	58.850	59.520	58.080	58.953	58.953	1,659
2023-01-26	59.010	59.060	57.865	58.148	58.148	662
2023-01-25	56.875	57.220	55.650	57.220	57.220	620
2023-01-24	57.840	58.330	57.030	58.330	58.330	3,265
2023-01-23	56.550	59.035	56.550	58.208	58.208	2,547
2023-01-20	53.725	56.160	53.182	56.160	56.160	4,013
2023-01-19	56.502	57.030	54.640	54.820	54.820	5,820
2023-01-18	60.980	60.992	56.997	57.050	57.050	2,490
2023-01-17	57.669	59.120	56.890	58.770	58.770	4,143
2023-01-16	58.001	58.001	58.001	58.001	58.001	300
2023-01-13	58.153	58.153	58.153	58.153	58.153	400
2023-01-12	59.300	59.525	58.330	58.330	58.330	490
2023-01-11	57.760	59.958	57.760	59.795	59.795	2,485
2023-01-10	55.820	58.460	55.820	57.185	57.185	901
2023-01-09	55.955	56.615	55.530	56.615	56.615	1,512
2023-01-06	54.110	54.470	52.231	54.470	54.470	2,174
2023-01-05	57.112	57.112	54.360	54.710	54.710	5,949
2023-01-04	58.230	58.465	57.370	57.370	57.370	464
2023-01-03	56.530	57.780	55.845	56.520	56.520	1,213
2022-12-30	54.012	55.220	54.012	54.320	54.320	590
2022-12-29	53.750	55.580	53.630	55.215	55.215	3,654
2022-12-28	53.160	53.160	52.135	52.135	52.135	226
2022-12-23	53.493	53.520	52.045	53.410	53.410	3,187
2022-12-22	54.595	56.110	53.308	53.538	53.538	4,960
2022-12-21	53.760	56.780	53.760	56.755	56.755	7,538
2022-12-20	52.970	54.329	52.533	54.180	54.180	10,798
2022-12-19	54.665	55.145	53.560	54.360	54.360	3,655
2022-12-16	55.215	55.695	54.470	55.440	55.440	2,499
2022-12-15	58.315	59.170	55.481	56.405	56.405	5,822

← NewerPage 16 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.