DocuSign Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	97.670	102.30	96.420	100.09	100.09	2,743
2022-03-22	96.110	101.75	96.110	100.00	100.00	749
2022-03-21	94.055	97.750	94.055	96.130	96.130	4,805
2022-03-18	88.600	96.635	88.500	95.105	95.105	4,387
2022-03-17	82.740	85.830	82.460	85.540	85.540	2,531
2022-03-16	78.417	82.700	77.960	79.840	79.840	2,606
2022-03-15	73.950	75.500	72.710	75.500	75.500	1,206
2022-03-14	73.440	75.280	71.810	74.420	74.420	4,387
2022-03-11	76.900	77.640	71.100	72.690	72.690	16,494
2022-03-10	95.190	96.110	92.280	94.000	94.000	1,255
2022-03-09	94.930	100.12	94.930	99.280	99.280	1,460
2022-03-08	94.780	95.860	91.610	92.710	92.710	3,077
2022-03-07	102.27	103.17	95.390	98.100	98.100	1,950
2022-03-04	108.89	109.61	101.54	102.25	102.25	191
2022-03-03	115.90	115.90	109.29	109.29	109.29	1,379
2022-03-02	117.37	118.99	109.59	114.11	114.11	620
2022-03-01	118.32	123.33	116.66	120.33	120.33	779
2022-02-28	113.03	118.69	113.03	116.05	116.05	329
2022-02-25	114.45	114.54	110.32	113.10	113.10	1,348
2022-02-24	101.49	109.50	100.33	108.26	108.26	727
2022-02-23	109.51	109.51	108.44	108.44	108.44	145
2022-02-22	107.57	113.70	107.57	111.08	111.08	545
2022-02-18	114.90	116.08	109.63	110.09	110.09	524
2022-02-17	119.01	120.16	114.55	115.49	115.49	220
2022-02-16	123.92	123.92	118.71	120.21	120.21	837
2022-02-15	123.42	123.88	121.77	123.88	123.88	137
2022-02-14	122.51	124.71	121.35	121.35	121.35	600
2022-02-11	127.74	128.96	122.59	122.59	122.59	854
2022-02-10	127.95	131.84	124.23	128.87	128.87	719
2022-02-09	122.50	128.07	122.50	128.07	128.07	607
2022-02-08	116.89	122.08	116.89	121.06	121.06	287
2022-02-07	118.51	122.03	118.50	121.14	121.14	204
2022-02-04	115.33	118.17	115.04	117.83	117.83	429
2022-02-03	117.66	119.04	114.90	115.71	115.71	118
2022-02-02	127.29	127.61	120.22	121.69	121.69	1,043
2022-02-01	128.35	128.40	124.09	126.99	126.99	1,068
2022-01-31	118.00	123.50	118.00	123.50	123.50	651
2022-01-28	112.00	116.34	109.74	115.30	115.30	471
2022-01-27	116.17	119.03	113.43	114.03	114.03	3,313
2022-01-26	122.09	123.14	119.22	121.81	121.81	747
2022-01-25	119.02	120.80	114.79	119.28	119.28	3,745
2022-01-24	111.68	117.87	108.44	117.59	117.59	4,409
2022-01-21	122.70	122.74	117.55	117.89	117.89	3,110
2022-01-20	129.69	132.48	128.69	128.85	128.85	525
2022-01-19	127.97	131.51	126.72	130.39	130.39	1,262
2022-01-18	127.80	131.26	125.21	130.09	130.09	880
2022-01-14	128.39	133.41	127.36	128.78	128.78	1,476
2022-01-13	139.51	139.51	132.76	134.14	134.14	1,812
2022-01-12	142.61	145.16	138.26	140.14	140.14	704
2022-01-11	144.11	145.37	136.89	142.84	142.84	2,287
2022-01-10	133.27	133.58	127.13	132.53	132.53	2,771
2022-01-07	140.96	144.34	135.80	135.81	135.81	2,706
2022-01-06	142.40	146.64	139.69	145.28	145.28	1,307
2022-01-05	150.12	152.87	146.93	147.18	147.18	2,435
2022-01-04	154.41	155.74	147.77	149.07	149.07	1,434
2021-12-31	153.95	156.44	153.00	153.06	153.06	105
2021-12-30	152.30	157.73	151.69	157.03	157.03	424
2021-12-29	152.18	152.59	148.66	152.59	152.59	1,908
2021-12-23	154.00	158.00	151.65	157.45	157.45	711
2021-12-22	153.31	154.89	151.15	151.37	151.37	1,409

← NewerPage 20 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.