DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	85.570	86.860	84.760	86.860	86.860	1,290
2025-05-21	88.060	88.780	86.510	86.640	86.640	1,969
2025-05-20	90.640	91.117	89.430	90.151	90.151	2,733
2025-05-19	90.575	91.805	90.180	91.805	91.805	778
2025-05-16	92.260	92.770	90.760	92.450	92.450	2,831
2025-05-15	89.500	90.170	88.520	89.970	89.970	1,017
2025-05-14	90.260	92.170	89.763	89.763	89.763	2,640
2025-05-13	88.050	90.378	87.822	90.087	90.087	1,759
2025-05-12	87.500	87.500	85.870	87.332	87.332	1,187
2025-05-09	84.500	84.841	82.955	83.720	83.720	1,917
2025-05-08	82.750	84.780	82.750	84.530	84.530	2,423
2025-05-07	82.270	82.970	81.290	81.470	81.470	1,287
2025-05-06	81.000	82.530	80.650	81.700	81.700	871
2025-05-02	81.570	82.514	81.150	82.020	82.020	769
2025-05-01	82.280	83.306	81.700	82.310	82.310	1,135
2025-04-30	80.030	81.110	79.690	80.860	80.860	924
2025-04-29	81.860	82.650	81.630	82.650	82.650	506
2025-04-28	82.530	83.560	81.332	81.555	81.555	1,580
2025-04-25	81.400	83.350	81.320	82.623	82.623	399
2025-04-24	78.240	82.360	78.100	82.220	82.220	1,410
2025-04-23	78.360	80.710	77.770	78.210	78.210	605
2025-04-22	71.890	74.660	71.750	73.990	73.990	518
2025-04-17	77.450	77.450	75.030	75.840	75.840	246
2025-04-16	77.550	78.420	75.700	76.110	76.110	1,293
2025-04-15	74.790	76.944	74.790	76.500	76.500	1,944
2025-04-14	75.990	76.910	74.650	74.650	74.650	764
2025-04-11	72.685	74.377	71.890	74.377	74.377	389
2025-04-10	76.520	76.600	71.445	72.980	72.980	1,415
2025-04-09	69.100	78.359	68.980	78.136	78.136	1,820
2025-04-08	74.250	75.660	70.450	71.400	71.400	1,633
2025-04-07	66.990	74.040	66.990	72.455	72.455	3,506
2025-04-04	74.207	74.710	70.742	73.196	73.196	6,034
2025-04-03	80.000	81.640	76.897	78.355	78.355	2,211
2025-04-02	81.040	84.260	81.040	83.400	83.400	2,072
2025-04-01	81.010	82.190	79.810	81.938	81.938	1,363
2025-03-31	82.200	82.200	80.330	81.009	81.009	2,190
2025-03-28	85.052	85.240	82.590	83.228	83.228	2,065
2025-03-27	86.550	86.810	85.450	85.600	85.600	633
2025-03-26	88.732	89.500	86.070	86.265	86.265	1,296
2025-03-25	89.000	90.799	89.000	89.130	89.130	1,274
2025-03-24	88.150	89.740	88.150	88.885	88.885	2,606
2025-03-21	84.040	87.380	83.680	87.260	87.260	2,247
2025-03-20	85.580	87.450	84.560	85.140	85.140	1,390
2025-03-19	84.700	86.190	82.460	85.968	85.968	2,046
2025-03-18	82.590	85.325	82.050	84.812	84.812	8,444
2025-03-17	86.700	88.000	83.950	84.980	84.980	22,290
2025-03-14	82.510	88.630	80.820	86.652	86.652	104,864
2025-03-13	79.160	79.610	74.371	75.630	75.630	13,136
2025-03-12	80.010	81.660	79.420	79.970	79.970	13,819
2025-03-11	77.610	81.730	77.230	80.540	80.540	4,984
2025-03-10	80.440	80.947	77.190	77.190	77.190	754
2025-03-07	79.384	80.250	76.650	78.325	78.325	2,376
2025-03-06	80.810	81.250	78.543	78.920	78.920	1,128
2025-03-05	81.520	81.790	80.100	80.965	80.965	1,709
2025-03-04	80.740	81.735	78.880	81.735	81.735	4,280
2025-03-03	83.300	84.670	82.574	82.755	82.755	1,009
2025-02-28	81.020	81.860	80.070	81.749	81.749	1,564
2025-02-27	84.856	84.930	82.110	83.150	83.150	1,548
2025-02-26	82.214	83.440	81.890	81.890	81.890	598
2025-02-25	82.475	83.000	78.510	81.370	81.370	4,938

← NewerPage 7 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.