Australia markets close in 53 minutes

Doximity, Inc. (DOCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.32+1.10 (+2.88%)
At close: 04:00PM EDT
39.36 +0.04 (+0.10%)
After hours: 07:56PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202438.3539.6938.3039.3239.322,081,700
12 Sept 202436.8338.3736.7838.2238.222,166,000
11 Sept 202436.2936.8736.1236.8336.83996,300
10 Sept 202436.9537.0836.2536.5436.541,312,600
09 Sept 202436.4937.1336.3836.9336.931,273,900
06 Sept 202435.9136.3735.3236.3436.341,261,500
05 Sept 202436.1236.4035.6035.7035.701,235,200
04 Sept 202435.6836.3335.5136.1736.17769,400
03 Sept 202436.2736.8535.6235.9035.901,412,500
30 Aug 202436.9537.1936.0436.7836.781,338,400
29 Aug 202436.7637.5536.6436.6936.691,570,200
28 Aug 202436.5636.9636.0036.5236.521,696,900
27 Aug 202436.3737.2236.1636.7436.741,097,200
26 Aug 202436.5037.2436.1036.6436.641,349,000
23 Aug 202436.4236.9336.2236.5136.511,178,500
22 Aug 202436.5236.9436.1836.2636.261,631,300
21 Aug 202436.5036.6035.6536.4336.431,281,800
20 Aug 202436.5036.8835.8736.2336.231,767,000
19 Aug 202435.9836.3235.4336.0336.031,659,500
16 Aug 202434.6335.8234.3435.7535.752,324,800
15 Aug 202435.4035.6934.6534.9734.973,539,400
14 Aug 202435.7135.9134.9235.4935.491,839,200
13 Aug 202435.2536.6534.7935.5835.583,450,200
12 Aug 202436.0137.2534.6334.9534.955,168,200
09 Aug 202432.7035.7932.5835.6035.6011,796,500
08 Aug 202425.5825.9025.3625.6625.662,467,700
07 Aug 202426.4326.4625.4525.5025.501,457,100
06 Aug 202426.0726.3325.6826.2526.251,144,700
05 Aug 202425.5426.5925.0025.9925.991,484,100
02 Aug 202426.6327.1526.2126.9926.99936,200
01 Aug 202428.0228.4427.1627.3927.391,127,000
31 July 202428.7828.9727.9528.0028.001,294,500
30 July 202428.3328.7427.9128.6628.66956,000
29 July 202428.2228.6627.9328.2428.24770,300
26 July 202428.3828.5127.6628.1628.161,040,100
25 July 202427.8128.5827.7628.0228.02928,700
24 July 202428.0028.1827.2127.8827.881,492,300
23 July 202428.4128.9828.1928.2328.231,336,100
22 July 202428.4928.7827.9328.7828.781,114,600
19 July 202427.5828.5327.1528.2228.221,177,000
18 July 202426.6127.9426.5027.5927.592,362,600
17 July 202429.0629.5828.8928.9928.99941,300
16 July 202428.6729.3528.5629.3529.351,029,900
15 July 202427.6228.5327.5528.4628.46971,100
12 July 202427.1927.6127.0027.5027.50971,300
11 July 202427.1027.4826.8427.0927.091,900,500
10 July 202427.4427.5026.3426.6326.631,265,000
09 July 202427.4627.5727.0727.3727.37786,400
08 July 202427.3227.4126.8127.1827.18947,600
05 July 202426.4627.7126.3027.5027.502,409,700
03 July 202426.8626.9826.3626.3726.371,170,600
02 July 202427.4527.6026.8426.9626.962,792,100
01 July 202428.0028.4927.4227.4727.47815,800
28 June 202427.8828.1127.5427.9727.971,995,800
27 June 202427.6727.9927.3427.8327.831,158,200
26 June 202427.6327.6727.1727.6727.67681,500
25 June 202427.5827.9927.4527.7227.72991,500
24 June 202427.6028.1127.4927.5427.541,416,900
21 June 202427.1527.5327.0427.5227.521,593,500
20 June 202427.3027.4026.8727.1527.151,104,900
18 June 202428.1128.3627.4427.5627.561,446,600
17 June 202429.5829.8328.0528.0828.081,964,100
14 June 202429.5029.9029.2429.8629.861,096,400
13 June 202429.6230.1329.2629.6029.602,007,600
12 June 202430.0030.5029.4329.6529.651,368,400
11 June 202429.5429.9329.1829.8729.87966,200
10 June 202429.1329.6829.1329.5629.561,113,700
07 June 202429.0229.5428.8229.4729.47914,700
06 June 202428.4629.2028.3629.2029.201,077,500
05 June 202427.8728.7327.6028.4928.49938,200
04 June 202427.5027.7527.3027.7127.71926,700
03 June 202427.9927.9927.4727.6427.641,027,400
31 May 202427.8028.3227.5027.7327.731,544,400
30 May 202428.5028.5527.4727.7527.751,239,400
29 May 202428.4028.6328.1728.5228.52994,200
28 May 202428.0028.8327.7528.7028.701,837,400
24 May 202427.5527.8827.4427.8327.831,049,700
23 May 202428.0328.0827.2427.4127.411,631,800
22 May 202427.7928.2427.6128.0328.032,247,900
21 May 202428.9629.0728.0028.1628.162,335,400
20 May 202428.0329.8428.0028.9628.963,575,900
17 May 202428.8129.0026.2128.0328.039,982,900
16 May 202423.8523.9623.5223.7423.744,906,100
15 May 202423.8823.9323.2723.8523.852,204,700
14 May 202423.3024.2623.3023.5123.511,828,700
13 May 202423.5823.6022.9622.9922.991,900,300
10 May 202423.8824.0623.0323.3723.371,598,400
09 May 202423.9224.1623.6023.7623.761,196,800
08 May 202424.0724.0923.6223.8823.88928,300
07 May 202424.6624.6924.1924.3724.371,303,300
06 May 202424.2724.6123.9124.6024.60944,300
03 May 202424.7624.9624.0724.0924.09716,700
02 May 202424.2824.4223.8324.3224.32741,500
01 May 202424.3324.6323.9424.0124.011,428,700
30 Apr 202424.0024.5223.9824.2924.29995,400
29 Apr 202424.0024.5623.9924.2724.271,092,500
26 Apr 202423.6624.1023.5423.8223.82874,500
25 Apr 202423.8223.8823.2623.5923.592,225,500
24 Apr 202424.6424.8423.8123.9123.911,800,300
23 Apr 202424.6125.1624.5624.5824.581,363,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...