Australia markets closed

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.47+0.69 (+1.98%)
At close: 04:00PM EST
35.00 -0.47 (-1.33%)
After hours: 07:23PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202233.9735.5633.5235.4735.471,249,700
01 Dec 202234.0035.3133.6434.7834.782,134,300
30 Nov 202232.2434.1431.9533.9933.994,827,100
29 Nov 202231.8933.5231.6732.1532.151,928,100
28 Nov 202231.1832.0330.7031.7131.711,146,100
25 Nov 202232.0032.2431.1431.6531.65528,600
23 Nov 202232.0032.8031.6832.3932.391,561,600
22 Nov 202231.0731.5230.0731.4731.47916,600
21 Nov 202231.5332.1630.6131.1631.161,254,900
18 Nov 202232.4032.4130.2531.7031.701,402,900
17 Nov 202231.4831.7729.7131.6131.612,157,100
16 Nov 202232.5333.0231.6732.2132.211,785,100
15 Nov 202231.8833.3030.7932.7832.783,636,100
14 Nov 202233.9634.0030.8630.9530.955,652,900
11 Nov 202230.8235.4328.5034.9434.9417,317,400
10 Nov 202225.7127.0525.4426.3326.336,207,900
09 Nov 202224.3524.7323.6824.0024.002,626,500
08 Nov 202224.2825.4722.9124.7524.752,934,800
07 Nov 202224.9024.9023.6224.1624.162,793,300
04 Nov 202225.7925.9823.6924.6124.612,324,400
03 Nov 202225.0226.4224.0225.5525.551,521,100
02 Nov 202226.1227.4125.1525.2025.201,614,300
01 Nov 202227.1227.4525.9526.2326.231,300,900
31 Oct 202227.1927.5325.9026.4726.472,624,100
28 Oct 202225.7726.4525.4326.3126.311,941,700
27 Oct 202226.7326.7325.4225.7825.781,436,000
26 Oct 202226.5027.8726.2026.2426.241,615,000
25 Oct 202225.0427.0625.0426.8126.811,683,500
24 Oct 202225.1125.1924.2724.8724.871,656,300
21 Oct 202224.7025.1723.7325.0225.021,257,800
20 Oct 202225.3926.0924.8124.8524.851,328,200
19 Oct 202225.8726.2325.0925.4525.451,539,400
18 Oct 202226.2527.2625.9626.2326.232,154,600
17 Oct 202224.9326.0724.9325.4925.491,815,400
14 Oct 202226.1526.3024.1524.3124.312,295,600
13 Oct 202225.5826.3624.4025.7325.733,548,800
12 Oct 202228.9029.1625.0026.8726.874,389,800
11 Oct 202228.9129.9127.7629.3329.331,556,400
10 Oct 202229.8829.8828.4629.1829.181,402,800
07 Oct 202230.2730.4929.5129.6729.671,154,500
06 Oct 202231.9232.1230.6730.9430.941,040,400
05 Oct 202231.0231.9430.4031.7131.711,087,200
04 Oct 202231.0032.2830.9032.0032.001,337,700
03 Oct 202230.4030.7129.0230.4630.461,536,200
30 Sept 202230.9331.8630.0030.2230.221,979,200
29 Sept 202231.9232.2331.0332.0032.001,509,100
28 Sept 202230.4232.7130.2632.3532.351,593,800
27 Sept 202231.4332.1130.0630.1930.191,208,700
26 Sept 202230.3531.9629.9830.7330.731,979,400
23 Sept 202229.6830.7829.6030.5230.522,184,100
22 Sept 202230.9231.2629.4130.0130.011,406,600
21 Sept 202230.7032.1030.2631.0331.031,692,200
20 Sept 202230.8030.9230.0130.4130.411,908,200
19 Sept 202231.0431.3630.4031.1631.161,310,500
16 Sept 202232.1132.1231.1831.4531.453,221,800
15 Sept 202232.8133.8432.3332.6532.651,419,600
14 Sept 202233.1333.1832.5133.1433.141,062,500
13 Sept 202232.4833.4432.2433.0733.071,169,000
12 Sept 202234.0334.6333.7234.1234.121,699,100
09 Sept 202234.4034.6433.8933.9033.901,373,100
08 Sept 202232.5533.9732.5133.8933.891,083,400
07 Sept 202231.7933.0431.5032.9532.95981,000
06 Sept 202233.0633.6032.0832.1832.181,213,000
02 Sept 202233.4833.5332.5332.6832.681,046,900
01 Sept 202232.1932.8631.1432.6932.692,282,300
31 Aug 202232.9833.6032.4333.1933.191,268,800
30 Aug 202232.9733.3431.9132.5932.591,679,000
29 Aug 202232.2133.2632.1932.3632.361,166,700
26 Aug 202234.0434.3532.6032.6532.651,171,000
25 Aug 202234.5034.7833.9134.3334.33793,900
24 Aug 202233.0934.8533.0133.8633.861,372,900
23 Aug 202232.7733.5432.3433.0033.001,223,700
22 Aug 202232.5332.9832.2232.7032.702,305,800
19 Aug 202233.9034.1932.6133.0133.011,891,800
18 Aug 202234.9434.9433.7734.2534.251,361,500
17 Aug 202236.4036.7134.7234.9334.932,319,700
16 Aug 202237.0937.7436.2937.2137.211,697,100
15 Aug 202237.4537.7836.1636.9636.962,055,100
12 Aug 202238.6838.7737.8637.9837.981,441,100
11 Aug 202240.0041.8038.6138.6938.692,710,200
10 Aug 202237.6339.9437.0339.9439.942,893,300
09 Aug 202239.8839.8835.7036.4936.492,886,100
08 Aug 202237.1243.1036.6140.6140.614,451,700
05 Aug 202234.6538.2033.7337.3137.316,202,200
04 Aug 202242.5043.0940.1640.3140.313,864,500
03 Aug 202244.5744.7641.8941.9941.992,462,400
02 Aug 202242.5344.3742.5243.8443.841,214,000
01 Aug 202242.0043.6941.4942.8042.801,458,300
29 July 202241.5542.6440.9642.3242.321,654,100
28 July 202241.8442.4337.6141.6241.622,094,900
27 July 202241.2641.8540.5141.4241.421,035,600
26 July 202241.2941.4239.8540.4440.44940,800
25 July 202242.5642.6541.1741.5541.55933,000
22 July 202246.0546.2041.9042.5542.551,679,300
21 July 202245.0047.4644.9246.1746.171,701,600
20 July 202243.8446.0142.8245.7345.732,279,800
19 July 202244.0044.4241.1042.7442.742,623,600
18 July 202244.0145.5543.4743.7743.771,932,200
15 July 202240.6043.2739.6143.1243.121,872,500
14 July 202240.8441.3639.0940.2240.221,264,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...