DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	55.540	55.855	54.930	55.135	55.135	5,442
2022-09-20	55.610	56.810	55.240	55.270	55.270	769
2022-09-16	58.690	58.690	55.645	55.645	55.645	1,957
2022-09-15	61.670	62.750	60.110	60.660	60.660	1,758
2022-09-14	60.650	61.260	60.015	60.250	60.250	1,558
2022-09-13	62.500	63.135	60.957	61.886	61.886	3,008
2022-09-12	64.610	67.075	64.300	65.600	65.600	2,291
2022-09-09	65.343	66.290	61.830	63.545	63.545	26,323
2022-09-08	54.100	57.270	54.100	56.900	56.900	1,016
2022-09-07	53.800	55.070	53.800	55.070	55.070	66
2022-09-06	54.690	54.945	53.520	54.418	54.418	1,368
2022-09-02	56.660	56.660	54.372	54.372	54.372	638
2022-09-01	57.180	57.300	53.880	54.850	54.850	1,734
2022-08-31	59.550	59.780	57.909	58.410	58.410	25
2022-08-30	58.440	58.650	57.108	57.480	57.480	262
2022-08-26	61.280	61.395	57.556	58.340	58.340	1,770
2022-08-25	61.490	62.290	60.390	62.290	62.290	145
2022-08-24	61.250	62.325	61.140	61.283	61.283	304
2022-08-23	62.860	62.860	61.215	61.650	61.650	208
2022-08-22	63.160	64.470	62.835	63.658	63.658	1,089
2022-08-19	67.515	68.150	65.810	66.230	66.230	490
2022-08-18	69.910	69.910	68.890	69.245	69.245	106
2022-08-17	72.000	72.000	69.715	70.150	70.150	175
2022-08-16	75.000	75.000	72.255	74.980	74.980	912
2022-08-15	74.150	75.550	74.150	75.020	75.020	185
2022-08-12	72.140	74.302	72.025	74.220	74.220	559
2022-08-11	76.940	76.940	72.975	72.975	72.975	1,537
2022-08-10	73.990	75.420	73.360	74.585	74.585	570
2022-08-09	72.960	73.250	69.470	69.470	69.470	846
2022-08-08	72.690	77.050	72.500	75.110	75.110	985
2022-08-05	70.020	72.630	70.020	71.700	71.700	169
2022-08-04	71.245	71.455	69.380	70.330	70.330	639
2022-08-03	67.760	70.880	67.760	70.440	70.440	406
2022-08-02	64.070	67.150	64.070	66.270	66.270	125
2022-08-01	63.310	66.139	63.310	65.020	65.020	197
2022-07-29	64.200	64.280	62.156	62.640	62.640	248
2022-07-28	64.070	64.070	61.490	63.850	63.850	92
2022-07-27	61.860	62.025	61.860	62.025	62.025	60
2022-07-26	61.924	61.924	60.200	60.200	60.200	14
2022-07-25	63.188	64.130	63.050	63.680	63.680	594
2022-07-22	67.265	68.570	63.490	63.918	63.918	1,730
2022-07-21	65.110	67.600	65.000	67.130	67.130	508
2022-07-20	64.870	68.730	64.870	67.270	67.270	476
2022-07-19	63.240	63.720	61.950	63.720	63.720	19
2022-07-18	65.060	65.190	63.780	64.040	64.040	119
2022-07-15	61.310	63.500	60.390	63.190	63.190	297
2022-07-14	61.330	61.330	59.460	59.920	59.920	3
2022-07-13	60.950	63.000	59.670	61.887	61.887	383
2022-07-12	63.540	65.090	62.180	63.212	63.212	710
2022-07-11	65.670	65.670	62.680	63.290	63.290	172
2022-07-08	66.350	68.240	65.590	66.100	66.100	726
2022-07-07	64.000	67.910	64.000	67.910	67.910	2,535
2022-07-06	65.600	66.510	64.010	64.030	64.030	811
2022-07-05	60.219	65.210	60.140	65.210	65.210	49
2022-07-01	57.400	61.060	57.400	60.960	60.960	1,342
2022-06-30	60.480	60.480	56.220	57.760	57.760	1,095
2022-06-29	61.610	61.610	60.690	60.690	60.690	211
2022-06-28	65.505	66.180	61.830	62.000	62.000	268
2022-06-27	70.030	70.390	66.560	66.731	66.731	1,011
2022-06-24	66.480	69.330	66.480	68.950	68.950	530

← NewerPage 18 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.