DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	58.315	59.170	55.481	56.405	56.405	5,822
2022-12-14	58.007	61.410	58.007	59.805	59.805	16,783
2022-12-13	57.740	58.692	55.985	58.385	58.385	11,295
2022-12-12	50.224	53.270	50.224	53.160	53.160	27,004
2022-12-09	47.545	51.269	46.940	49.582	49.582	52,554
2022-12-08	42.140	44.278	41.675	43.660	43.660	5,056
2022-12-07	41.710	42.730	41.505	41.979	41.979	1,134
2022-12-06	42.155	42.155	40.986	41.085	41.085	1,025
2022-12-05	45.578	45.578	43.680	43.680	43.680	567
2022-12-02	46.035	46.935	45.673	46.755	46.755	1,352
2022-12-01	46.670	49.230	46.670	47.350	47.350	1,191
2022-11-30	44.500	46.360	44.284	46.360	46.360	630
2022-11-29	46.000	46.090	44.710	44.710	44.710	132
2022-11-28	45.730	47.060	45.600	45.830	45.830	1,592
2022-11-25	46.050	46.050	45.570	45.640	45.640	447
2022-11-23	43.810	46.110	43.810	46.110	46.110	2,125
2022-11-22	43.800	44.180	42.930	43.750	43.750	5,475
2022-11-21	45.430	45.430	43.065	43.558	43.558	933
2022-11-18	48.095	48.550	45.615	45.970	45.970	2,119
2022-11-17	47.688	47.950	47.025	47.490	47.490	322
2022-11-16	51.455	52.020	49.585	49.625	49.625	670
2022-11-15	53.880	53.880	51.745	52.815	52.815	574
2022-11-14	52.035	52.760	51.940	52.390	52.390	5,527
2022-11-11	46.030	52.450	45.575	52.260	52.260	5,054
2022-11-10	42.958	45.120	42.820	45.050	45.050	1,016
2022-11-09	40.520	40.560	39.630	39.970	39.970	254
2022-11-08	42.700	43.119	41.800	43.119	43.119	301
2022-11-07	41.290	42.110	40.740	42.110	42.110	1,635
2022-11-04	42.980	42.980	39.720	41.000	41.000	3,628
2022-11-03	42.830	43.750	42.331	42.890	42.890	3,533
2022-11-02	47.470	47.800	45.150	45.250	45.250	2,368
2022-11-01	49.730	49.730	47.955	47.980	47.980	20,730
2022-10-31	48.260	48.588	47.790	48.290	48.290	60,439
2022-10-28	47.799	48.525	47.260	48.350	48.350	45,174
2022-10-27	49.570	50.090	48.415	48.505	48.505	120,899
2022-10-26	48.950	50.880	48.810	48.965	48.965	125,290
2022-10-25	49.720	50.410	49.060	49.830	49.830	11,231
2022-10-24	48.010	48.395	46.765	47.930	47.930	1,383
2022-10-21	46.015	46.724	44.819	46.673	46.673	5,237
2022-10-20	46.980	47.900	46.300	46.300	46.300	1,351
2022-10-19	47.910	47.910	46.225	46.225	46.225	1,421
2022-10-18	48.440	49.217	47.010	47.905	47.905	2,792
2022-10-17	46.050	47.180	45.822	46.854	46.854	3,401
2022-10-14	47.220	47.220	44.775	44.775	44.775	1,014
2022-10-13	43.045	46.560	42.215	46.100	46.100	2,692
2022-10-12	44.870	45.610	43.365	45.190	45.190	6,267
2022-10-11	46.110	46.110	44.330	45.140	45.140	1,508
2022-10-10	48.074	48.074	45.910	46.225	46.225	4,294
2022-10-07	50.050	51.570	47.990	48.165	48.165	7,304
2022-10-06	53.900	53.900	52.151	52.291	52.291	124
2022-10-05	54.230	54.230	52.015	53.390	53.390	1,544
2022-10-04	54.690	56.500	54.690	55.290	55.290	591
2022-10-03	51.430	52.889	51.370	52.818	52.818	2,129
2022-09-30	55.570	56.570	55.480	55.930	55.930	136
2022-09-29	53.620	55.010	53.620	54.641	54.641	531
2022-09-28	54.060	55.625	53.965	54.700	54.700	970
2022-09-27	52.740	53.550	52.740	53.550	53.550	30
2022-09-26	52.920	54.560	52.290	52.419	52.419	1,906
2022-09-23	54.335	54.335	51.420	52.000	52.000	656
2022-09-22	53.609	54.575	52.645	54.575	54.575	585

← NewerPage 17 of 21 · 1,248 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.