News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	30.42	32.71	30.26	32.35	32.35	1,558,683
27 Sept 2022	31.43	32.11	30.06	30.19	30.19	1,208,700
26 Sept 2022	30.35	31.96	29.98	30.73	30.73	1,979,400
23 Sept 2022	29.68	30.78	29.60	30.52	30.52	2,183,500
22 Sept 2022	30.92	31.26	29.41	30.01	30.01	1,406,600
21 Sept 2022	30.70	32.10	30.26	31.03	31.03	1,692,200
20 Sept 2022	30.80	30.92	30.01	30.41	30.41	1,908,200
19 Sept 2022	31.04	31.36	30.40	31.16	31.16	1,310,500
16 Sept 2022	32.11	32.12	31.18	31.45	31.45	3,209,000
15 Sept 2022	32.81	33.84	32.33	32.65	32.65	1,419,600
14 Sept 2022	33.13	33.18	32.51	33.14	33.14	1,062,500
13 Sept 2022	32.48	33.44	32.24	33.07	33.07	1,169,000
12 Sept 2022	34.03	34.63	33.72	34.12	34.12	1,699,100
09 Sept 2022	34.40	34.64	33.89	33.90	33.90	1,373,100
08 Sept 2022	32.55	33.97	32.51	33.89	33.89	1,083,400
07 Sept 2022	31.79	33.04	31.50	32.95	32.95	981,000
06 Sept 2022	33.06	33.60	32.08	32.18	32.18	1,213,000
02 Sept 2022	33.48	33.53	32.53	32.68	32.68	1,046,900
01 Sept 2022	32.19	32.86	31.14	32.69	32.69	2,282,300
31 Aug 2022	32.98	33.60	32.43	33.19	33.19	1,268,800
30 Aug 2022	32.97	33.34	31.91	32.59	32.59	1,679,000
29 Aug 2022	32.21	33.26	32.19	32.36	32.36	1,166,700
26 Aug 2022	34.04	34.35	32.60	32.65	32.65	1,171,000
25 Aug 2022	34.50	34.78	33.91	34.33	34.33	793,900
24 Aug 2022	33.09	34.85	33.01	33.86	33.86	1,372,900
23 Aug 2022	32.77	33.54	32.34	33.00	33.00	1,223,700
22 Aug 2022	32.53	32.98	32.22	32.70	32.70	2,305,800
19 Aug 2022	33.90	34.19	32.61	33.01	33.01	1,891,800
18 Aug 2022	34.94	34.94	33.77	34.25	34.25	1,361,500
17 Aug 2022	36.40	36.71	34.72	34.93	34.93	2,319,700
16 Aug 2022	37.09	37.74	36.29	37.21	37.21	1,697,100
15 Aug 2022	37.45	37.78	36.16	36.96	36.96	2,055,100
12 Aug 2022	38.68	38.77	37.86	37.98	37.98	1,441,100
11 Aug 2022	40.00	41.80	38.61	38.69	38.69	2,710,200
10 Aug 2022	37.63	39.94	37.03	39.94	39.94	2,893,300
09 Aug 2022	39.88	39.88	35.70	36.49	36.49	2,886,100
08 Aug 2022	37.12	43.10	36.61	40.61	40.61	4,451,700
05 Aug 2022	34.65	38.20	33.73	37.31	37.31	6,202,200
04 Aug 2022	42.50	43.09	40.16	40.31	40.31	3,864,500
03 Aug 2022	44.57	44.76	41.89	41.99	41.99	2,462,400
02 Aug 2022	42.53	44.37	42.52	43.84	43.84	1,214,000
01 Aug 2022	42.00	43.69	41.49	42.80	42.80	1,458,300
29 July 2022	41.55	42.64	40.96	42.32	42.32	1,654,100
28 July 2022	41.84	42.43	37.61	41.62	41.62	2,094,900
27 July 2022	41.26	41.85	40.51	41.42	41.42	1,035,600
26 July 2022	41.29	41.42	39.85	40.44	40.44	940,800
25 July 2022	42.56	42.65	41.17	41.55	41.55	933,000
22 July 2022	46.05	46.20	41.90	42.55	42.55	1,679,300
21 July 2022	45.00	47.46	44.92	46.17	46.17	1,701,600
20 July 2022	43.84	46.01	42.82	45.73	45.73	2,279,800
19 July 2022	44.00	44.42	41.10	42.74	42.74	2,623,600
18 July 2022	44.01	45.55	43.47	43.77	43.77	1,932,200
15 July 2022	40.60	43.27	39.61	43.12	43.12	1,872,500
14 July 2022	40.84	41.36	39.09	40.22	40.22	1,264,800
13 July 2022	40.10	42.40	39.42	41.20	41.20	1,272,900
12 July 2022	41.31	42.72	40.54	41.56	41.56	1,126,500
11 July 2022	41.49	41.83	39.82	40.86	40.86	1,589,200
08 July 2022	40.69	42.85	40.46	42.28	42.28	1,422,000
07 July 2022	38.33	41.79	38.33	41.62	41.62	1,878,700
06 July 2022	38.58	39.81	37.56	38.42	38.42	1,424,300
05 July 2022	36.61	38.58	36.09	38.50	38.50	995,800
01 July 2022	34.83	36.75	34.34	36.72	36.72	923,200
30 June 2022	36.88	37.47	34.61	34.82	34.82	2,486,700
29 June 2022	37.96	37.96	36.32	37.53	37.53	1,616,000
28 June 2022	40.77	40.81	37.77	37.98	37.98	1,771,800
27 June 2022	41.53	42.12	39.65	40.42	40.42	1,992,500
24 June 2022	39.52	42.03	39.32	41.50	41.50	8,849,500
23 June 2022	36.39	39.48	36.39	38.95	38.95	1,893,100
22 June 2022	34.27	36.95	34.01	36.03	36.03	2,325,700
21 June 2022	35.01	35.99	34.60	35.02	35.02	1,522,300
17 June 2022	33.03	34.93	32.60	33.86	33.86	2,649,700
16 June 2022	33.00	34.21	31.28	32.37	32.37	2,838,500
15 June 2022	33.64	34.98	32.95	34.75	34.75	1,871,100
14 June 2022	33.39	34.34	32.56	33.40	33.40	1,292,200
13 June 2022	32.18	33.53	31.70	33.02	33.02	1,636,500
10 June 2022	34.66	34.82	32.72	33.90	33.90	1,859,700
09 June 2022	36.16	36.72	34.74	34.96	34.96	1,535,500
08 June 2022	36.76	37.99	36.13	36.37	36.37	1,525,800
07 June 2022	36.20	37.68	35.88	36.92	36.92	1,032,200
06 June 2022	37.85	38.35	35.94	36.60	36.60	1,886,400
03 June 2022	36.68	38.47	35.72	38.00	38.00	1,723,300
02 June 2022	36.00	39.28	35.77	38.00	38.00	1,762,900
01 June 2022	35.10	35.85	33.96	35.53	35.53	1,603,100
31 May 2022	35.38	36.60	34.43	34.99	34.99	2,829,300
27 May 2022	34.50	35.39	33.31	35.39	35.39	1,895,300
26 May 2022	34.12	35.46	33.57	33.92	33.92	1,828,300
25 May 2022	32.63	35.03	32.20	34.48	34.48	3,161,400
24 May 2022	32.67	32.69	31.34	31.89	31.89	3,610,300
23 May 2022	31.27	33.87	30.75	33.29	33.29	2,712,200
20 May 2022	32.60	32.72	29.94	31.56	31.56	2,866,500
19 May 2022	30.01	34.89	30.01	32.52	32.52	5,534,600
18 May 2022	29.27	31.84	28.55	30.31	30.31	14,975,200
17 May 2022	33.78	35.14	31.44	33.77	33.77	8,324,200
16 May 2022	31.50	33.82	30.88	32.99	32.99	3,604,900
13 May 2022	30.66	33.92	30.66	31.82	31.82	2,889,800
12 May 2022	27.62	32.19	27.06	29.85	29.85	3,482,500
11 May 2022	31.19	31.42	27.10	28.46	28.46	4,063,700
10 May 2022	32.76	33.13	28.75	31.25	31.25	3,003,400
09 May 2022	33.73	34.00	29.80	31.84	31.84	3,887,100
06 May 2022	38.54	38.68	34.60	34.65	34.65	2,111,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,774.80+115.00(+1.73%)

ASX 2006,571.60+109.60(+1.70%)

AUD/USD0.6495-0.0029(-0.45%)

OIL81.79-0.36(-0.44%)

GOLD1,663.00-7.00(-0.42%)

BTC-AUD29,959.43+310.67(+1.05%)

News that makes you smarter and richer... For free.

Doximity, Inc. (DOCS)

ALL ORDS
6,774.80
+115.00(+1.73%)

ASX 200
6,571.60
+109.60(+1.70%)

AUD/USD
0.6495
-0.0029(-0.45%)

OIL
81.79
-0.36(-0.44%)

GOLD
1,663.00
-7.00(-0.42%)

BTC-AUD
29,959.43
+310.67(+1.05%)