Mail

DOCS - Doximity, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	31.07	31.59	30.59	30.60	30.60	596,887
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
28 Apr 2023	36.15	36.92	36.08	36.75	36.75	881,900
27 Apr 2023	35.85	36.41	35.39	36.41	36.41	809,500
26 Apr 2023	35.27	35.75	34.86	35.60	35.60	957,700
25 Apr 2023	36.01	36.46	34.63	34.72	34.72	1,123,700
24 Apr 2023	36.61	37.06	36.21	36.43	36.43	1,676,400
21 Apr 2023	36.05	36.63	35.95	36.45	36.45	765,100
20 Apr 2023	35.42	36.28	35.26	35.82	35.82	760,800
19 Apr 2023	35.13	36.10	34.90	35.97	35.97	921,800
18 Apr 2023	34.99	37.10	34.50	35.72	35.72	2,068,300
17 Apr 2023	34.33	34.79	34.17	34.52	34.52	670,000
14 Apr 2023	34.39	34.63	33.70	34.13	34.13	610,000
13 Apr 2023	34.61	35.27	34.40	34.56	34.56	1,287,100
12 Apr 2023	33.96	35.27	33.71	34.01	34.01	2,000,300
11 Apr 2023	33.59	35.38	33.23	35.20	35.20	1,525,300
10 Apr 2023	31.73	33.40	31.64	33.36	33.36	1,285,400
06 Apr 2023	30.72	32.29	30.33	31.97	31.97	1,489,200
05 Apr 2023	31.29	31.41	30.25	30.84	30.84	995,200
04 Apr 2023	31.74	31.85	31.09	31.65	31.65	1,260,500
03 Apr 2023	31.99	32.24	31.20	31.49	31.49	1,176,100
31 Mar 2023	31.52	32.41	31.30	32.38	32.38	877,100
30 Mar 2023	32.11	32.17	31.01	31.17	31.17	1,180,600
29 Mar 2023	31.96	32.45	31.39	31.75	31.75	1,089,000
28 Mar 2023	32.54	32.64	30.42	31.50	31.50	3,009,800
27 Mar 2023	32.73	33.21	32.40	32.78	32.78	857,800
24 Mar 2023	32.95	33.04	32.22	32.51	32.51	1,297,700
23 Mar 2023	33.23	34.04	32.49	32.91	32.91	1,353,000
22 Mar 2023	32.94	33.94	32.43	32.56	32.56	1,295,400
21 Mar 2023	31.40	32.94	31.33	32.88	32.88	1,335,300
20 Mar 2023	30.54	31.02	30.24	30.92	30.92	927,700
17 Mar 2023	31.59	31.76	30.41	30.83	30.83	1,872,500
16 Mar 2023	30.50	31.55	30.31	31.50	31.50	1,342,300
15 Mar 2023	29.11	30.83	29.01	30.60	30.60	1,614,500
14 Mar 2023	29.90	30.42	29.22	29.71	29.71	1,491,100
13 Mar 2023	28.72	29.74	28.14	29.08	29.08	2,114,900
10 Mar 2023	30.80	30.80	28.73	29.08	29.08	2,604,600
09 Mar 2023	32.84	33.03	30.88	30.94	30.94	1,507,000
08 Mar 2023	33.34	33.45	32.44	32.85	32.85	1,339,200
07 Mar 2023	34.20	34.72	33.48	33.53	33.53	888,300
06 Mar 2023	34.50	34.85	34.01	34.08	34.08	1,605,200
03 Mar 2023	33.92	34.94	33.65	34.44	34.44	980,900
02 Mar 2023	32.55	33.67	32.49	33.58	33.58	731,900
01 Mar 2023	33.77	33.88	32.95	32.99	32.99	2,151,700
28 Feb 2023	32.64	33.92	32.55	33.63	33.63	1,959,500
27 Feb 2023	32.87	33.29	32.58	32.80	32.80	1,277,200
24 Feb 2023	32.73	33.32	32.50	32.83	32.83	1,213,800
23 Feb 2023	33.19	33.63	32.18	33.57	33.57	1,565,200
22 Feb 2023	33.37	34.00	32.51	33.26	33.26	2,112,200
21 Feb 2023	33.18	33.82	33.04	33.56	33.56	1,957,600
17 Feb 2023	34.06	34.55	33.22	33.78	33.78	1,446,700
16 Feb 2023	35.64	36.24	34.73	34.77	34.77	1,416,300
15 Feb 2023	33.00	36.85	33.00	36.45	36.45	3,628,600
14 Feb 2023	32.56	33.55	32.15	33.17	33.17	3,293,900
13 Feb 2023	31.71	33.29	31.38	33.05	33.05	3,209,600
10 Feb 2023	35.70	35.71	31.50	31.72	31.72	8,096,400
09 Feb 2023	37.73	38.10	36.27	36.41	36.41	2,691,800
08 Feb 2023	39.05	39.31	37.16	37.27	37.27	1,732,700
07 Feb 2023	37.44	39.39	37.10	39.22	39.22	2,005,000
06 Feb 2023	37.46	38.15	36.89	37.40	37.40	2,136,700
03 Feb 2023	38.73	39.64	38.00	38.11	38.11	1,656,800
02 Feb 2023	38.00	40.12	37.85	39.66	39.66	4,223,000
01 Feb 2023	35.41	37.34	35.31	37.28	37.28	2,464,600
31 Jan 2023	34.22	35.55	34.22	35.27	35.27	755,900
30 Jan 2023	34.31	35.41	34.09	34.22	34.22	1,049,600
27 Jan 2023	33.30	35.70	33.21	34.95	34.95	1,816,100
26 Jan 2023	33.34	33.91	32.25	33.43	33.43	1,947,200
25 Jan 2023	32.20	32.97	31.33	32.97	32.97	1,818,100
24 Jan 2023	33.30	33.61	32.69	32.88	32.88	1,066,500
23 Jan 2023	32.29	34.02	31.92	33.64	33.64	1,466,100
20 Jan 2023	31.94	32.47	31.72	32.29	32.29	883,200
19 Jan 2023	31.46	31.93	31.02	31.62	31.62	801,300
18 Jan 2023	32.62	33.11	31.74	31.83	31.83	884,100
17 Jan 2023	32.36	32.42	31.25	32.21	32.21	1,188,000
13 Jan 2023	32.41	33.25	32.35	32.70	32.70	783,400
12 Jan 2023	32.60	33.58	31.83	32.83	32.83	1,071,000
11 Jan 2023	31.65	32.43	31.47	32.42	32.42	931,000
10 Jan 2023	30.40	31.60	30.40	31.58	31.58	675,100
09 Jan 2023	30.85	31.47	30.13	30.65	30.65	1,838,500
06 Jan 2023	30.39	31.07	28.17	30.50	30.50	2,531,200
05 Jan 2023	33.15	33.15	31.62	32.01	32.01	901,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...