Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	20.00	20.49	19.97	20.08	20.08	2,601,200
20 Sept 2023	20.49	20.74	20.24	20.25	20.25	2,011,400
19 Sept 2023	20.60	20.73	20.34	20.40	20.40	3,091,800
18 Sept 2023	21.05	21.41	20.55	20.76	20.76	2,899,600
15 Sept 2023	21.48	21.76	21.11	21.22	21.22	4,832,700
14 Sept 2023	21.44	21.73	21.20	21.48	21.48	2,952,200
13 Sept 2023	21.97	22.10	21.45	21.53	21.53	3,366,000
12 Sept 2023	22.53	22.81	21.92	22.03	22.03	3,383,500
11 Sept 2023	22.81	23.15	22.61	22.70	22.70	2,836,800
08 Sept 2023	23.57	23.72	22.49	22.69	22.69	2,645,900
07 Sept 2023	23.68	23.97	23.41	23.57	23.57	1,901,700
06 Sept 2023	24.14	24.50	23.75	24.06	24.06	1,834,200
05 Sept 2023	24.07	24.68	23.75	24.19	24.19	2,394,400
01 Sept 2023	24.12	24.66	24.08	24.36	24.36	1,931,900
31 Aug 2023	24.20	24.38	23.78	23.84	23.84	1,846,300
30 Aug 2023	23.81	24.30	23.75	24.06	24.06	1,446,600
29 Aug 2023	23.33	23.95	23.00	23.93	23.93	1,745,800
28 Aug 2023	23.75	23.91	23.50	23.56	23.56	1,523,700
25 Aug 2023	23.43	23.71	23.22	23.44	23.44	1,370,300
24 Aug 2023	23.96	24.15	23.08	23.31	23.31	1,807,700
23 Aug 2023	23.50	24.09	23.48	23.91	23.91	1,952,700
22 Aug 2023	23.15	23.39	22.70	23.37	23.37	1,502,000
21 Aug 2023	22.31	23.35	22.26	23.08	23.08	2,299,300
18 Aug 2023	21.88	22.38	21.85	22.27	22.27	2,935,300
17 Aug 2023	22.36	22.52	21.92	22.15	22.15	1,932,800
16 Aug 2023	22.22	22.57	22.11	22.38	22.38	2,402,400
15 Aug 2023	23.00	23.23	22.62	22.65	22.65	3,453,300
14 Aug 2023	23.73	23.98	23.15	23.21	23.21	4,590,200
11 Aug 2023	23.61	24.68	23.59	23.82	23.82	6,235,100
10 Aug 2023	25.51	25.69	24.56	24.91	24.91	5,667,700
09 Aug 2023	25.59	26.32	24.60	25.30	25.30	11,151,700
08 Aug 2023	33.84	33.84	32.33	32.79	32.79	3,126,500
07 Aug 2023	33.61	34.56	33.22	34.45	34.45	2,421,300
04 Aug 2023	33.50	34.27	33.26	33.74	33.74	1,383,700
03 Aug 2023	32.72	33.36	32.20	33.24	33.24	1,511,900
02 Aug 2023	34.15	34.36	33.79	34.01	34.01	1,087,400
01 Aug 2023	35.28	35.32	34.52	34.79	34.79	821,700
31 July 2023	35.24	36.03	35.24	35.73	35.73	1,150,900
28 July 2023	34.70	35.58	34.67	35.47	35.47	919,300
27 July 2023	34.89	35.46	34.09	34.24	34.24	1,305,500
26 July 2023	33.07	34.31	33.07	34.26	34.26	1,062,100
25 July 2023	33.76	34.08	33.20	33.36	33.36	1,061,700
24 July 2023	34.76	34.81	33.62	33.93	33.93	1,189,600
21 July 2023	34.25	35.24	34.19	34.83	34.83	1,474,500
20 July 2023	34.46	34.46	33.90	34.11	34.11	1,176,400
19 July 2023	35.89	36.29	34.55	34.61	34.61	1,140,200
18 July 2023	35.91	36.18	35.56	35.83	35.83	1,003,100
17 July 2023	35.35	35.75	35.01	35.61	35.61	974,100
14 July 2023	35.06	35.49	34.76	35.35	35.35	1,037,700
13 July 2023	34.90	35.57	34.08	35.13	35.13	2,528,100
12 July 2023	35.00	35.92	34.70	35.41	35.41	1,210,000
11 July 2023	33.78	34.43	33.45	34.38	34.38	1,414,000
10 July 2023	32.42	33.87	32.35	33.61	33.61	1,746,400
07 July 2023	31.68	32.60	31.60	32.42	32.42	942,300
06 July 2023	31.92	31.92	31.31	31.58	31.58	1,148,600
05 July 2023	32.72	33.00	32.26	32.48	32.48	1,112,700
03 July 2023	34.01	34.02	32.82	32.92	32.92	601,300
30 June 2023	34.36	34.57	33.92	34.02	34.02	831,100
29 June 2023	33.57	34.25	33.50	33.96	33.96	1,083,400
28 June 2023	32.20	33.55	32.14	33.52	33.52	1,032,300
27 June 2023	32.00	32.36	31.87	32.34	32.34	1,452,300
26 June 2023	32.00	32.50	31.84	31.91	31.91	901,600
23 June 2023	31.79	32.21	31.50	32.05	32.05	1,803,000
22 June 2023	31.35	32.15	31.07	32.09	32.09	1,403,900
21 June 2023	31.62	31.81	30.97	31.51	31.51	1,755,400
20 June 2023	32.13	32.40	30.83	31.72	31.72	2,977,400
16 June 2023	32.68	32.84	32.07	32.54	32.54	21,385,600
15 June 2023	32.29	33.13	32.20	32.35	32.35	1,650,500
14 June 2023	32.59	33.04	32.18	32.35	32.35	2,243,100
13 June 2023	33.00	33.46	32.24	32.47	32.47	2,887,500
12 June 2023	31.87	32.74	31.65	32.68	32.68	2,018,800
09 June 2023	32.10	32.44	31.64	31.67	31.67	2,255,100
08 June 2023	32.57	32.76	31.76	31.93	31.93	1,879,800
07 June 2023	34.25	34.99	32.65	32.66	32.66	1,606,600
06 June 2023	33.65	34.96	33.19	34.06	34.06	2,728,200
05 June 2023	33.72	35.75	33.72	33.96	33.96	3,908,000
02 June 2023	31.82	33.24	31.56	33.03	33.03	1,881,600
01 June 2023	30.60	31.91	30.48	31.55	31.55	1,555,300
31 May 2023	30.60	31.05	30.15	30.67	30.67	1,851,200
30 May 2023	31.07	31.59	30.53	30.61	30.61	1,442,600
26 May 2023	31.30	31.47	30.70	30.71	30.71	1,612,800
25 May 2023	31.01	31.36	30.46	31.20	31.20	1,670,500
24 May 2023	30.95	31.31	30.66	31.02	31.02	1,087,500
23 May 2023	31.64	32.24	31.02	31.34	31.34	1,290,300
22 May 2023	31.89	32.57	31.59	31.80	31.80	1,523,300
19 May 2023	33.29	33.29	31.33	32.04	32.04	1,938,900
18 May 2023	32.27	34.21	32.02	33.31	33.31	2,094,800
17 May 2023	32.32	32.91	30.70	31.95	31.95	4,839,400
16 May 2023	33.48	34.39	33.37	33.87	33.87	2,451,300
15 May 2023	33.17	34.56	32.74	34.14	34.14	1,685,800
12 May 2023	33.18	33.31	32.54	33.04	33.04	1,295,500
11 May 2023	33.80	33.80	32.62	33.18	33.18	1,458,700
10 May 2023	33.84	34.00	33.19	33.70	33.70	1,121,700
09 May 2023	33.77	33.94	32.95	33.38	33.38	1,122,900
08 May 2023	34.01	34.58	33.45	34.34	34.34	1,118,700
05 May 2023	34.40	34.76	33.54	34.10	34.10	1,456,800
04 May 2023	34.68	35.15	33.96	34.33	34.33	1,045,500
03 May 2023	35.26	35.87	34.50	34.76	34.76	1,357,800
02 May 2023	36.03	36.72	35.15	35.21	35.21	991,500
01 May 2023	34.88	35.87	34.62	35.80	35.80	1,913,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,183.70-82.90(-1.14%)

ASX 2006,985.10-80.10(-1.13%)

AUD/USD0.6414-0.0003(-0.04%)

OIL89.94+0.31(+0.35%)

GOLD1,943.10+3.50(+0.18%)

Bitcoin AUD41,529.32-583.31(-1.39%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Doximity, Inc. (DOCS)

ALL ORDS
7,183.70
-82.90(-1.14%)

ASX 200
6,985.10
-80.10(-1.13%)

AUD/USD
0.6414
-0.0003(-0.04%)

OIL
89.94
+0.31(+0.35%)

GOLD
1,943.10
+3.50(+0.18%)

Bitcoin AUD
41,529.32
-583.31(-1.39%)