DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	66.480	69.330	66.480	68.950	68.950	530
2022-06-23	62.960	65.100	62.650	64.960	64.960	1,561
2022-06-22	59.130	63.210	59.130	62.740	62.740	2,069
2022-06-21	60.850	63.310	60.300	60.300	60.300	3,640
2022-06-17	56.420	61.040	56.420	61.020	61.020	345
2022-06-16	57.880	58.680	56.310	56.310	56.310	1,889
2022-06-15	57.820	60.230	57.635	60.230	60.230	1,733
2022-06-14	59.920	59.950	57.750	58.030	58.030	941
2022-06-13	62.524	63.100	58.260	58.920	58.920	1,063
2022-06-10	66.532	69.650	64.410	65.810	65.810	9,165
2022-06-09	89.440	91.610	87.940	87.940	87.940	2,055
2022-06-08	90.000	90.963	88.710	90.290	90.290	7,737
2022-06-07	85.610	87.482	82.550	87.482	87.482	1,344
2022-06-06	86.633	87.408	83.170	84.570	84.570	422
2022-06-01	86.000	87.050	81.400	82.670	82.670	10
2022-05-31	86.430	87.050	83.050	84.500	84.500	101
2022-05-27	82.000	86.250	81.620	86.250	86.250	48
2022-05-26	76.420	81.476	75.980	80.750	80.750	6,684
2022-05-25	71.130	76.430	71.130	76.360	76.360	81
2022-05-24	77.670	77.670	71.460	72.225	72.225	658
2022-05-23	76.370	77.570	75.450	77.570	77.570	341
2022-05-20	79.850	79.850	73.090	73.090	73.090	531
2022-05-19	74.070	79.470	72.170	79.220	79.220	411
2022-05-18	73.870	75.950	72.560	72.560	72.560	504
2022-05-17	78.310	78.340	72.520	73.861	73.861	768
2022-05-16	77.280	78.980	75.330	76.260	76.260	307
2022-05-13	72.750	80.460	72.040	78.270	78.270	1,575
2022-05-12	65.480	71.355	65.285	68.370	68.370	374
2022-05-11	69.320	72.870	68.345	69.020	69.020	645
2022-05-10	70.660	72.850	66.330	71.300	71.300	846
2022-05-09	72.470	73.550	68.800	69.640	69.640	1,063
2022-05-06	79.820	80.020	74.660	75.820	75.820	308
2022-05-05	86.410	86.870	80.410	80.550	80.550	1,318
2022-05-04	84.050	84.060	79.240	82.050	82.050	10,803
2022-05-03	81.200	84.970	81.200	82.770	82.770	1,112
2022-04-29	87.061	87.080	82.930	82.930	82.930	2,409
2022-04-28	83.715	83.715	80.905	82.175	82.175	978
2022-04-27	85.504	86.045	81.600	83.560	83.560	783
2022-04-26	85.960	86.015	84.450	84.750	84.750	180
2022-04-25	85.850	90.930	85.530	89.800	89.800	240
2022-04-22	88.040	89.910	85.220	85.220	85.220	179
2022-04-21	94.990	95.580	88.130	89.070	89.070	1,161
2022-04-20	101.73	102.49	93.740	95.240	95.240	513
2022-04-19	95.740	102.10	95.440	102.10	102.10	943
2022-04-14	104.00	104.00	99.970	99.970	99.970	1,334
2022-04-13	98.420	104.59	98.260	104.59	104.59	404
2022-04-12	103.52	105.15	99.201	99.420	99.420	957
2022-04-11	99.880	102.52	97.660	102.08	102.08	734
2022-04-08	101.59	103.00	101.28	101.66	101.66	1,137
2022-04-07	102.31	105.17	101.15	101.15	101.15	771
2022-04-06	105.37	105.65	101.18	101.79	101.79	833
2022-04-05	111.31	113.00	106.88	108.04	108.04	570
2022-04-04	109.48	112.51	108.99	112.06	112.06	2,443
2022-04-01	106.97	110.75	106.88	107.43	107.43	1,624
2022-03-31	108.13	108.54	106.84	107.34	107.34	539
2022-03-30	109.14	111.50	108.05	109.97	109.97	2,514
2022-03-29	106.32	110.43	105.04	110.41	110.41	2,548
2022-03-28	100.80	104.49	99.095	103.60	103.60	963
2022-03-25	104.34	104.66	98.590	100.62	100.62	4,563
2022-03-24	101.41	104.46	98.900	103.69	103.69	1,265

← NewerPage 19 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.