DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 83.740 | 86.490 | 83.740 | 85.810 | 85.810 | 4,660 |
| 2024-11-22 | 81.211 | 82.928 | 81.050 | 82.906 | 82.906 | 4,724 |
| 2024-11-21 | 78.810 | 80.430 | 78.488 | 80.430 | 80.430 | 7,056 |
| 2024-11-20 | 79.955 | 80.660 | 77.965 | 78.200 | 78.200 | 2,648 |
| 2024-11-19 | 77.220 | 79.600 | 77.060 | 79.542 | 79.542 | 2,156 |
| 2024-11-18 | 79.400 | 79.440 | 77.800 | 78.709 | 78.709 | 6,355 |
| 2024-11-15 | 79.081 | 79.650 | 78.071 | 78.620 | 78.620 | 2,243 |
| 2024-11-14 | 81.500 | 82.110 | 79.510 | 79.660 | 79.660 | 3,913 |
| 2024-11-13 | 81.310 | 83.610 | 81.310 | 83.150 | 83.150 | 5,098 |
| 2024-11-12 | 80.560 | 82.753 | 80.155 | 82.310 | 82.310 | 3,901 |
| 2024-11-11 | 79.700 | 81.270 | 79.350 | 81.070 | 81.070 | 3,998 |
| 2024-11-08 | 76.480 | 78.910 | 76.480 | 78.810 | 78.810 | 3,443 |
| 2024-11-07 | 75.560 | 76.545 | 75.320 | 76.545 | 76.545 | 4,261 |
| 2024-11-06 | 73.010 | 75.404 | 72.420 | 75.367 | 75.367 | 3,512 |
| 2024-11-05 | 70.475 | 71.920 | 69.910 | 71.836 | 71.836 | 2,328 |
| 2024-11-04 | 70.825 | 70.990 | 69.320 | 70.190 | 70.190 | 2,118 |
| 2024-11-01 | 69.870 | 71.300 | 69.550 | 71.170 | 71.170 | 7,551 |
| 2024-10-31 | 68.740 | 70.000 | 68.610 | 69.460 | 69.460 | 4,983 |
| 2024-10-30 | 69.990 | 70.350 | 69.270 | 69.558 | 69.558 | 1,985 |
| 2024-10-29 | 69.490 | 70.520 | 68.880 | 70.241 | 70.241 | 3,711 |
| 2024-10-28 | 69.480 | 70.160 | 69.320 | 69.660 | 69.660 | 1,066 |
| 2024-10-25 | 70.490 | 70.900 | 68.960 | 68.980 | 68.980 | 4,752 |
| 2024-10-24 | 70.640 | 71.780 | 70.240 | 71.320 | 71.320 | 2,837 |
| 2024-10-23 | 70.380 | 70.810 | 69.890 | 70.000 | 70.000 | 1,108 |
| 2024-10-22 | 71.354 | 71.980 | 69.606 | 70.658 | 70.658 | 3,942 |
| 2024-10-21 | 71.680 | 72.950 | 71.571 | 71.750 | 71.750 | 3,290 |
| 2024-10-18 | 72.460 | 73.110 | 72.200 | 73.100 | 73.100 | 1,204 |
| 2024-10-17 | 72.610 | 73.661 | 71.784 | 72.775 | 72.775 | 2,556 |
| 2024-10-16 | 70.156 | 71.770 | 69.900 | 71.770 | 71.770 | 5,521 |
| 2024-10-15 | 68.904 | 69.330 | 68.540 | 69.080 | 69.080 | 2,410 |
| 2024-10-14 | 69.112 | 70.150 | 68.320 | 68.730 | 68.730 | 4,314 |
| 2024-10-11 | 68.990 | 69.770 | 68.640 | 69.060 | 69.060 | 3,064 |
| 2024-10-10 | 69.380 | 69.500 | 68.180 | 69.260 | 69.260 | 4,763 |
| 2024-10-09 | 66.880 | 68.820 | 66.795 | 68.680 | 68.680 | 6,103 |
| 2024-10-08 | 67.628 | 68.650 | 66.506 | 67.830 | 67.830 | 29,739 |
| 2024-10-07 | 63.630 | 64.480 | 62.980 | 62.980 | 62.980 | 1,176 |
| 2024-10-04 | 63.960 | 64.310 | 63.430 | 63.710 | 63.710 | 3,814 |
| 2024-10-03 | 62.010 | 62.860 | 61.800 | 62.770 | 62.770 | 2,779 |
| 2024-10-02 | 61.230 | 62.180 | 60.700 | 62.180 | 62.180 | 1,049 |
| 2024-10-01 | 62.090 | 63.130 | 61.510 | 62.000 | 62.000 | 1,795 |
| 2024-09-30 | 61.610 | 61.780 | 60.910 | 61.460 | 61.460 | 846 |
| 2024-09-27 | 62.420 | 62.500 | 61.470 | 61.630 | 61.630 | 1,123 |
| 2024-09-26 | 60.840 | 63.330 | 60.840 | 62.570 | 62.570 | 1,805 |
| 2024-09-25 | 58.695 | 60.220 | 58.250 | 60.095 | 60.095 | 4,555 |
| 2024-09-24 | 59.000 | 59.560 | 58.334 | 58.700 | 58.700 | 977 |
| 2024-09-23 | 58.600 | 58.828 | 58.090 | 58.674 | 58.674 | 1,047 |
| 2024-09-20 | 57.820 | 58.320 | 57.620 | 58.050 | 58.050 | 296 |
| 2024-09-19 | 57.410 | 58.320 | 56.760 | 58.155 | 58.155 | 1,611 |
| 2024-09-18 | 55.360 | 56.900 | 55.280 | 56.310 | 56.310 | 892 |
| 2024-09-17 | 56.980 | 57.190 | 55.320 | 55.390 | 55.390 | 1,180 |
| 2024-09-16 | 56.560 | 57.320 | 56.250 | 57.020 | 57.020 | 913 |
| 2024-09-13 | 56.500 | 57.130 | 56.170 | 56.660 | 56.660 | 460 |
| 2024-09-12 | 55.735 | 56.990 | 55.650 | 56.840 | 56.840 | 1,564 |
| 2024-09-11 | 54.500 | 55.520 | 54.260 | 55.480 | 55.480 | 1,178 |
| 2024-09-10 | 56.600 | 56.600 | 54.910 | 55.340 | 55.340 | 5,329 |
| 2024-09-09 | 58.620 | 59.030 | 55.774 | 55.940 | 55.940 | 8,389 |
| 2024-09-06 | 57.990 | 61.500 | 57.370 | 59.032 | 59.032 | 16,219 |
| 2024-09-05 | 57.400 | 57.400 | 56.550 | 56.980 | 56.980 | 33,968 |
| 2024-09-04 | 57.050 | 57.410 | 56.361 | 57.330 | 57.330 | 1,608 |
| 2024-09-03 | 58.880 | 59.530 | 58.115 | 58.310 | 58.310 | 1,085 |
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.