Australia markets close in 4 hours 34 minutes

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.08-0.17 (-0.84%)
At close: 04:00PM EDT
20.01 -0.07 (-0.35%)
After hours: 07:31PM EDT
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202320.0020.4919.9720.0820.082,601,200
20 Sept 202320.4920.7420.2420.2520.252,011,400
19 Sept 202320.6020.7320.3420.4020.403,091,800
18 Sept 202321.0521.4120.5520.7620.762,899,600
15 Sept 202321.4821.7621.1121.2221.224,832,700
14 Sept 202321.4421.7321.2021.4821.482,952,200
13 Sept 202321.9722.1021.4521.5321.533,366,000
12 Sept 202322.5322.8121.9222.0322.033,383,500
11 Sept 202322.8123.1522.6122.7022.702,836,800
08 Sept 202323.5723.7222.4922.6922.692,645,900
07 Sept 202323.6823.9723.4123.5723.571,901,700
06 Sept 202324.1424.5023.7524.0624.061,834,200
05 Sept 202324.0724.6823.7524.1924.192,394,400
01 Sept 202324.1224.6624.0824.3624.361,931,900
31 Aug 202324.2024.3823.7823.8423.841,846,300
30 Aug 202323.8124.3023.7524.0624.061,446,600
29 Aug 202323.3323.9523.0023.9323.931,745,800
28 Aug 202323.7523.9123.5023.5623.561,523,700
25 Aug 202323.4323.7123.2223.4423.441,370,300
24 Aug 202323.9624.1523.0823.3123.311,807,700
23 Aug 202323.5024.0923.4823.9123.911,952,700
22 Aug 202323.1523.3922.7023.3723.371,502,000
21 Aug 202322.3123.3522.2623.0823.082,299,300
18 Aug 202321.8822.3821.8522.2722.272,935,300
17 Aug 202322.3622.5221.9222.1522.151,932,800
16 Aug 202322.2222.5722.1122.3822.382,402,400
15 Aug 202323.0023.2322.6222.6522.653,453,300
14 Aug 202323.7323.9823.1523.2123.214,590,200
11 Aug 202323.6124.6823.5923.8223.826,235,100
10 Aug 202325.5125.6924.5624.9124.915,667,700
09 Aug 202325.5926.3224.6025.3025.3011,151,700
08 Aug 202333.8433.8432.3332.7932.793,126,500
07 Aug 202333.6134.5633.2234.4534.452,421,300
04 Aug 202333.5034.2733.2633.7433.741,383,700
03 Aug 202332.7233.3632.2033.2433.241,511,900
02 Aug 202334.1534.3633.7934.0134.011,087,400
01 Aug 202335.2835.3234.5234.7934.79821,700
31 July 202335.2436.0335.2435.7335.731,150,900
28 July 202334.7035.5834.6735.4735.47919,300
27 July 202334.8935.4634.0934.2434.241,305,500
26 July 202333.0734.3133.0734.2634.261,062,100
25 July 202333.7634.0833.2033.3633.361,061,700
24 July 202334.7634.8133.6233.9333.931,189,600
21 July 202334.2535.2434.1934.8334.831,474,500
20 July 202334.4634.4633.9034.1134.111,176,400
19 July 202335.8936.2934.5534.6134.611,140,200
18 July 202335.9136.1835.5635.8335.831,003,100
17 July 202335.3535.7535.0135.6135.61974,100
14 July 202335.0635.4934.7635.3535.351,037,700
13 July 202334.9035.5734.0835.1335.132,528,100
12 July 202335.0035.9234.7035.4135.411,210,000
11 July 202333.7834.4333.4534.3834.381,414,000
10 July 202332.4233.8732.3533.6133.611,746,400
07 July 202331.6832.6031.6032.4232.42942,300
06 July 202331.9231.9231.3131.5831.581,148,600
05 July 202332.7233.0032.2632.4832.481,112,700
03 July 202334.0134.0232.8232.9232.92601,300
30 June 202334.3634.5733.9234.0234.02831,100
29 June 202333.5734.2533.5033.9633.961,083,400
28 June 202332.2033.5532.1433.5233.521,032,300
27 June 202332.0032.3631.8732.3432.341,452,300
26 June 202332.0032.5031.8431.9131.91901,600
23 June 202331.7932.2131.5032.0532.051,803,000
22 June 202331.3532.1531.0732.0932.091,403,900
21 June 202331.6231.8130.9731.5131.511,755,400
20 June 202332.1332.4030.8331.7231.722,977,400
16 June 202332.6832.8432.0732.5432.5421,385,600
15 June 202332.2933.1332.2032.3532.351,650,500
14 June 202332.5933.0432.1832.3532.352,243,100
13 June 202333.0033.4632.2432.4732.472,887,500
12 June 202331.8732.7431.6532.6832.682,018,800
09 June 202332.1032.4431.6431.6731.672,255,100
08 June 202332.5732.7631.7631.9331.931,879,800
07 June 202334.2534.9932.6532.6632.661,606,600
06 June 202333.6534.9633.1934.0634.062,728,200
05 June 202333.7235.7533.7233.9633.963,908,000
02 June 202331.8233.2431.5633.0333.031,881,600
01 June 202330.6031.9130.4831.5531.551,555,300
31 May 202330.6031.0530.1530.6730.671,851,200
30 May 202331.0731.5930.5330.6130.611,442,600
26 May 202331.3031.4730.7030.7130.711,612,800
25 May 202331.0131.3630.4631.2031.201,670,500
24 May 202330.9531.3130.6631.0231.021,087,500
23 May 202331.6432.2431.0231.3431.341,290,300
22 May 202331.8932.5731.5931.8031.801,523,300
19 May 202333.2933.2931.3332.0432.041,938,900
18 May 202332.2734.2132.0233.3133.312,094,800
17 May 202332.3232.9130.7031.9531.954,839,400
16 May 202333.4834.3933.3733.8733.872,451,300
15 May 202333.1734.5632.7434.1434.141,685,800
12 May 202333.1833.3132.5433.0433.041,295,500
11 May 202333.8033.8032.6233.1833.181,458,700
10 May 202333.8434.0033.1933.7033.701,121,700
09 May 202333.7733.9432.9533.3833.381,122,900
08 May 202334.0134.5833.4534.3434.341,118,700
05 May 202334.4034.7633.5434.1034.101,456,800
04 May 202334.6835.1533.9634.3334.331,045,500
03 May 202335.2635.8734.5034.7634.761,357,800
02 May 202336.0336.7235.1535.2135.21991,500
01 May 202334.8835.8734.6235.8035.801,913,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...