DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 82.475 | 83.000 | 78.510 | 81.370 | 81.370 | 4,938 |
| 2025-02-24 | 84.410 | 84.670 | 81.146 | 83.224 | 83.224 | 1,360 |
| 2025-02-21 | 86.200 | 86.200 | 83.803 | 83.803 | 83.803 | 620 |
| 2025-02-20 | 86.250 | 86.430 | 83.930 | 85.010 | 85.010 | 2,275 |
| 2025-02-19 | 86.580 | 87.200 | 85.784 | 86.723 | 86.723 | 1,492 |
| 2025-02-18 | 87.250 | 87.322 | 85.335 | 86.900 | 86.900 | 3,408 |
| 2025-02-14 | 88.630 | 88.630 | 86.360 | 87.400 | 87.400 | 2,330 |
| 2025-02-13 | 88.720 | 89.600 | 87.580 | 88.025 | 88.025 | 1,580 |
| 2025-02-12 | 86.250 | 88.596 | 85.630 | 88.535 | 88.535 | 4,270 |
| 2025-02-11 | 90.300 | 91.110 | 86.955 | 87.820 | 87.820 | 5,156 |
| 2025-02-10 | 90.360 | 92.580 | 90.360 | 91.848 | 91.848 | 1,428 |
| 2025-02-07 | 93.036 | 94.390 | 91.022 | 91.022 | 91.022 | 8,476 |
| 2025-02-06 | 97.700 | 99.292 | 92.580 | 92.967 | 92.967 | 31,773 |
| 2025-02-05 | 96.690 | 97.090 | 94.394 | 96.000 | 96.000 | 4,156 |
| 2025-02-04 | 97.000 | 97.750 | 95.335 | 96.330 | 96.330 | 2,221 |
| 2025-02-03 | 95.750 | 95.750 | 90.030 | 95.010 | 95.010 | 6,532 |
| 2025-01-31 | 97.860 | 98.490 | 96.644 | 97.080 | 97.080 | 5,065 |
| 2025-01-30 | 97.340 | 97.340 | 94.501 | 96.249 | 96.249 | 3,246 |
| 2025-01-29 | 97.130 | 97.600 | 93.926 | 94.560 | 94.560 | 5,654 |
| 2025-01-28 | 92.290 | 99.050 | 91.570 | 96.690 | 96.690 | 17,454 |
| 2025-01-27 | 88.930 | 94.470 | 88.640 | 91.958 | 91.958 | 8,619 |
| 2025-01-24 | 91.600 | 92.864 | 90.350 | 91.005 | 91.005 | 11,880 |
| 2025-01-23 | 90.630 | 91.000 | 89.400 | 90.090 | 90.090 | 4,448 |
| 2025-01-22 | 92.420 | 92.670 | 91.140 | 91.696 | 91.696 | 1,798 |
| 2025-01-21 | 90.160 | 91.740 | 88.730 | 91.656 | 91.656 | 5,845 |
| 2025-01-17 | 92.000 | 93.990 | 89.049 | 89.710 | 89.710 | 14,372 |
| 2025-01-16 | 91.917 | 92.240 | 89.985 | 91.530 | 91.530 | 2,724 |
| 2025-01-15 | 91.600 | 92.400 | 89.860 | 91.030 | 91.030 | 3,103 |
| 2025-01-14 | 90.350 | 92.387 | 90.150 | 90.909 | 90.909 | 7,620 |
| 2025-01-13 | 89.070 | 90.290 | 87.880 | 89.820 | 89.820 | 1,849 |
| 2025-01-10 | 87.866 | 92.150 | 87.866 | 91.581 | 91.581 | 4,460 |
| 2025-01-08 | 88.250 | 89.990 | 87.520 | 89.960 | 89.960 | 3,671 |
| 2025-01-07 | 90.910 | 91.100 | 87.815 | 88.298 | 88.298 | 2,748 |
| 2025-01-06 | 92.150 | 93.315 | 90.811 | 90.811 | 90.811 | 4,625 |
| 2025-01-03 | 90.890 | 92.564 | 89.930 | 90.600 | 90.600 | 2,912 |
| 2025-01-02 | 90.520 | 90.610 | 89.281 | 89.281 | 89.281 | 2,501 |
| 2024-12-31 | 91.850 | 91.850 | 89.770 | 90.185 | 90.185 | 1,352 |
| 2024-12-30 | 92.110 | 92.700 | 90.820 | 92.171 | 92.171 | 1,731 |
| 2024-12-27 | 95.300 | 95.300 | 92.180 | 92.890 | 92.890 | 2,048 |
| 2024-12-24 | 95.850 | 96.279 | 94.660 | 95.050 | 95.050 | 1,753 |
| 2024-12-23 | 94.420 | 96.140 | 93.740 | 95.420 | 95.420 | 3,509 |
| 2024-12-20 | 93.060 | 95.740 | 92.220 | 95.660 | 95.660 | 3,514 |
| 2024-12-19 | 94.060 | 95.350 | 92.480 | 93.960 | 93.960 | 7,985 |
| 2024-12-18 | 97.510 | 99.688 | 97.340 | 97.705 | 97.705 | 12,321 |
| 2024-12-17 | 97.350 | 98.270 | 95.350 | 97.440 | 97.440 | 2,392 |
| 2024-12-16 | 94.120 | 97.410 | 93.640 | 97.410 | 97.410 | 6,098 |
| 2024-12-13 | 94.600 | 96.450 | 93.399 | 93.480 | 93.480 | 3,467 |
| 2024-12-12 | 93.670 | 95.600 | 93.220 | 94.690 | 94.690 | 1,904 |
| 2024-12-11 | 96.800 | 97.780 | 95.060 | 95.470 | 95.470 | 3,896 |
| 2024-12-10 | 102.14 | 102.14 | 95.900 | 96.540 | 96.540 | 11,761 |
| 2024-12-09 | 108.23 | 108.25 | 102.30 | 102.73 | 102.73 | 20,553 |
| 2024-12-06 | 95.110 | 107.70 | 94.510 | 105.93 | 105.93 | 66,683 |
| 2024-12-05 | 84.240 | 84.343 | 82.840 | 83.685 | 83.685 | 58,344 |
| 2024-12-04 | 82.396 | 83.460 | 82.050 | 82.786 | 82.786 | 39,991 |
| 2024-12-03 | 80.770 | 80.770 | 79.110 | 79.110 | 79.110 | 18,339 |
| 2024-12-02 | 80.000 | 81.790 | 79.400 | 80.282 | 80.282 | 15,651 |
| 2024-11-29 | 81.350 | 81.810 | 79.560 | 79.690 | 79.690 | 8,423 |
| 2024-11-27 | 85.850 | 85.850 | 80.465 | 81.520 | 81.520 | 4,783 |
| 2024-11-26 | 85.600 | 86.690 | 84.660 | 84.910 | 84.910 | 3,397 |
| 2024-11-25 | 83.740 | 86.490 | 83.740 | 85.810 | 85.810 | 4,660 |
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.