Australia markets close in 5 hours

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.35+2.16 (+7.15%)
At close: 04:00PM EDT
32.37 +0.02 (+0.06%)
After hours: 07:51PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202230.4232.7130.2632.3532.351,558,683
27 Sept 202231.4332.1130.0630.1930.191,208,700
26 Sept 202230.3531.9629.9830.7330.731,979,400
23 Sept 202229.6830.7829.6030.5230.522,183,500
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 202232.1132.1231.1831.4531.453,209,000
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
13 July 202240.1042.4039.4241.2041.201,272,900
12 July 202241.3142.7240.5441.5641.561,126,500
11 July 202241.4941.8339.8240.8640.861,589,200
08 July 202240.6942.8540.4642.2842.281,422,000
07 July 202238.3341.7938.3341.6241.621,878,700
06 July 202238.5839.8137.5638.4238.421,424,300
05 July 202236.6138.5836.0938.5038.50995,800
01 July 202234.8336.7534.3436.7236.72923,200
30 June 202236.8837.4734.6134.8234.822,486,700
29 June 202237.9637.9636.3237.5337.531,616,000
28 June 202240.7740.8137.7737.9837.981,771,800
27 June 202241.5342.1239.6540.4240.421,992,500
24 June 202239.5242.0339.3241.5041.508,849,500
23 June 202236.3939.4836.3938.9538.951,893,100
22 June 202234.2736.9534.0136.0336.032,325,700
21 June 202235.0135.9934.6035.0235.021,522,300
17 June 202233.0334.9332.6033.8633.862,649,700
16 June 202233.0034.2131.2832.3732.372,838,500
15 June 202233.6434.9832.9534.7534.751,871,100
14 June 202233.3934.3432.5633.4033.401,292,200
13 June 202232.1833.5331.7033.0233.021,636,500
10 June 202234.6634.8232.7233.9033.901,859,700
09 June 202236.1636.7234.7434.9634.961,535,500
08 June 202236.7637.9936.1336.3736.371,525,800
07 June 202236.2037.6835.8836.9236.921,032,200
06 June 202237.8538.3535.9436.6036.601,886,400
03 June 202236.6838.4735.7238.0038.001,723,300
02 June 202236.0039.2835.7738.0038.001,762,900
01 June 202235.1035.8533.9635.5335.531,603,100
31 May 202235.3836.6034.4334.9934.992,829,300
27 May 202234.5035.3933.3135.3935.391,895,300
26 May 202234.1235.4633.5733.9233.921,828,300
25 May 202232.6335.0332.2034.4834.483,161,400
24 May 202232.6732.6931.3431.8931.893,610,300
23 May 202231.2733.8730.7533.2933.292,712,200
20 May 202232.6032.7229.9431.5631.562,866,500
19 May 202230.0134.8930.0132.5232.525,534,600
18 May 202229.2731.8428.5530.3130.3114,975,200
17 May 202233.7835.1431.4433.7733.778,324,200
16 May 202231.5033.8230.8832.9932.993,604,900
13 May 202230.6633.9230.6631.8231.822,889,800
12 May 202227.6232.1927.0629.8529.853,482,500
11 May 202231.1931.4227.1028.4628.464,063,700
10 May 202232.7633.1328.7531.2531.253,003,400
09 May 202233.7334.0029.8031.8431.843,887,100
06 May 202238.5438.6834.6034.6534.652,111,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...