DocuSign Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 148.50 | 154.76 | 147.28 | 154.24 | 154.24 | 556 |
| 2021-12-20 | 154.66 | 158.50 | 147.43 | 149.38 | 149.38 | 1,906 |
| 2021-12-17 | 149.05 | 154.51 | 146.64 | 154.03 | 154.03 | 5,326 |
| 2021-12-16 | 151.07 | 151.07 | 145.51 | 146.95 | 146.95 | 502 |
| 2021-12-15 | 146.00 | 147.98 | 143.64 | 147.89 | 147.89 | 753 |
| 2021-12-14 | 137.63 | 145.29 | 136.29 | 143.53 | 143.53 | 1,148 |
| 2021-12-13 | 147.08 | 147.08 | 140.20 | 140.64 | 140.64 | 4,045 |
| 2021-12-10 | 148.41 | 152.47 | 143.59 | 144.18 | 144.18 | 2,895 |
| 2021-12-09 | 155.37 | 163.65 | 148.50 | 149.05 | 149.05 | 8,716 |
| 2021-12-08 | 150.66 | 154.90 | 139.77 | 154.01 | 154.01 | 7,489 |
| 2021-12-07 | 147.51 | 148.62 | 143.04 | 145.00 | 145.00 | 2,464 |
| 2021-12-06 | 132.73 | 145.89 | 132.73 | 143.41 | 143.41 | 40,459 |
| 2021-12-03 | 151.85 | 155.40 | 135.86 | 137.27 | 137.27 | 38,469 |
| 2021-12-02 | 229.46 | 235.26 | 227.82 | 231.07 | 231.07 | 1,201 |
| 2021-12-01 | 247.10 | 249.64 | 234.64 | 236.69 | 236.69 | 739 |
| 2021-11-30 | 253.12 | 255.06 | 244.04 | 246.47 | 246.47 | 876 |
| 2021-11-29 | 250.95 | 251.44 | 245.89 | 251.14 | 251.14 | 374 |
| 2021-11-26 | 256.28 | 257.94 | 248.05 | 249.63 | 249.63 | 7,560 |
| 2021-11-25 | 247.37 | 247.37 | 247.37 | 247.37 | 247.37 | 329 |
| 2021-11-24 | 241.05 | 243.50 | 235.49 | 240.96 | 240.96 | 163 |
| 2021-11-23 | 239.30 | 247.00 | 237.88 | 238.86 | 238.86 | 1,259 |
| 2021-11-22 | 248.61 | 263.36 | 244.83 | 248.60 | 248.60 | 774 |
| 2021-11-19 | 267.21 | 274.44 | 264.88 | 264.88 | 264.88 | 1,352 |
| 2021-11-18 | 267.42 | 267.42 | 263.51 | 264.08 | 264.08 | 213 |
| 2021-11-17 | 267.74 | 272.27 | 265.93 | 267.57 | 267.57 | 34,548 |
| 2021-11-16 | 263.41 | 268.46 | 262.34 | 268.46 | 268.46 | 1,289 |
| 2021-11-15 | 266.19 | 266.19 | 262.86 | 263.96 | 263.96 | 598 |
| 2021-11-12 | 259.00 | 265.48 | 258.11 | 264.60 | 264.60 | 213 |
| 2021-11-11 | 257.69 | 260.00 | 256.74 | 256.74 | 256.74 | 436 |
| 2021-11-10 | 279.57 | 279.57 | 255.39 | 255.74 | 255.74 | 878 |
| 2021-11-09 | 275.67 | 279.59 | 274.98 | 274.98 | 274.98 | 1,353 |
| 2021-11-08 | 267.49 | 274.55 | 267.38 | 274.53 | 274.53 | 1,353 |
| 2021-11-05 | 281.51 | 281.51 | 265.47 | 267.35 | 267.35 | 1,316 |
| 2021-11-04 | 283.98 | 288.01 | 282.86 | 284.22 | 284.22 | 18,268 |
| 2021-11-03 | 283.45 | 283.64 | 278.32 | 280.65 | 280.65 | 800 |
| 2021-11-02 | 279.12 | 282.33 | 278.71 | 281.15 | 281.15 | 636 |
| 2021-11-01 | 278.00 | 278.91 | 274.78 | 277.46 | 277.46 | 314 |
| 2021-10-29 | 275.95 | 279.67 | 273.92 | 279.17 | 279.17 | 1,521 |
| 2021-10-28 | 274.33 | 276.54 | 267.21 | 276.42 | 276.42 | 312 |
| 2021-10-27 | 280.58 | 284.07 | 278.70 | 280.73 | 280.73 | 840 |
| 2021-10-26 | 282.00 | 288.32 | 279.73 | 280.56 | 280.56 | 2,340 |
| 2021-10-25 | 275.00 | 279.35 | 274.53 | 278.70 | 278.70 | 473 |
| 2021-10-22 | 280.93 | 281.28 | 273.31 | 274.07 | 274.07 | 1,172 |
| 2021-10-21 | 270.24 | 280.75 | 270.23 | 280.22 | 280.22 | 1,041 |
| 2021-10-20 | 275.00 | 277.13 | 268.38 | 271.02 | 271.02 | 477 |
| 2021-10-19 | 274.35 | 276.34 | 270.38 | 276.27 | 276.27 | 1,683 |
| 2021-10-18 | 261.90 | 268.17 | 261.03 | 267.32 | 267.32 | 625 |
| 2021-10-15 | 262.05 | 262.34 | 258.30 | 260.10 | 260.10 | 880 |
| 2021-10-14 | 263.78 | 267.49 | 261.58 | 261.76 | 261.76 | 2,063 |
← NewerPage 21 of 21 · 1,249 trading days
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.