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

34.95

+1.52

(+4.55%)

At close: 04:00PM EST

34.91

-0.04

(-0.11%)

After hours:

07:07PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Jan 2023	33.28	34.32	32.44	33.48	33.48	853,600
03 Jan 2023	34.11	34.64	32.82	32.85	32.85	939,900
30 Dec 2022	33.02	33.71	32.39	33.56	33.56	769,800
29 Dec 2022	33.15	34.39	33.11	33.86	33.86	727,900
28 Dec 2022	33.42	33.63	32.57	32.76	32.76	778,600
27 Dec 2022	33.83	33.90	33.03	33.50	33.50	823,700
23 Dec 2022	34.87	35.07	33.94	34.19	34.19	738,200
22 Dec 2022	35.14	35.27	34.13	34.95	34.95	839,100
21 Dec 2022	35.00	36.12	34.95	35.64	35.64	1,076,400
20 Dec 2022	33.43	35.60	33.08	34.95	34.95	1,509,700
19 Dec 2022	35.00	35.19	33.60	33.75	33.75	1,235,800
16 Dec 2022	34.54	35.23	34.03	35.09	35.09	1,891,600
15 Dec 2022	35.61	36.39	34.74	34.79	34.79	1,681,900
14 Dec 2022	36.61	36.96	35.75	36.33	36.33	1,014,900
13 Dec 2022	37.28	37.99	35.87	36.72	36.72	1,690,200
12 Dec 2022	35.26	35.34	34.10	35.08	35.08	1,031,100
09 Dec 2022	35.72	36.24	35.41	35.63	35.63	1,330,300
08 Dec 2022	34.73	35.82	34.05	35.75	35.75	1,112,300
07 Dec 2022	33.82	35.38	33.70	34.76	34.76	1,581,700
06 Dec 2022	35.23	35.50	33.53	33.79	33.79	1,939,100
05 Dec 2022	35.40	36.28	34.70	35.38	35.38	2,590,700
02 Dec 2022	33.97	35.56	33.52	35.47	35.47	1,249,700
01 Dec 2022	34.00	35.31	33.64	34.78	34.78	2,134,300
30 Nov 2022	32.24	34.14	31.95	33.99	33.99	4,827,100
29 Nov 2022	31.89	33.52	31.67	32.15	32.15	1,928,100
28 Nov 2022	31.18	32.03	30.70	31.71	31.71	1,146,100
25 Nov 2022	32.00	32.24	31.14	31.65	31.65	528,600
23 Nov 2022	32.00	32.80	31.68	32.39	32.39	1,561,600
22 Nov 2022	31.07	31.52	30.07	31.47	31.47	916,600
21 Nov 2022	31.53	32.16	30.61	31.16	31.16	1,254,900
18 Nov 2022	32.40	32.41	30.25	31.70	31.70	1,402,900
17 Nov 2022	31.48	31.77	29.71	31.61	31.61	2,157,100
16 Nov 2022	32.53	33.02	31.67	32.21	32.21	1,785,100
15 Nov 2022	31.88	33.30	30.79	32.78	32.78	3,636,100
14 Nov 2022	33.96	34.00	30.86	30.95	30.95	5,652,900
11 Nov 2022	30.82	35.43	28.50	34.94	34.94	17,317,400
10 Nov 2022	25.71	27.05	25.44	26.33	26.33	6,207,900
09 Nov 2022	24.35	24.73	23.68	24.00	24.00	2,626,500
08 Nov 2022	24.28	25.47	22.91	24.75	24.75	2,934,800
07 Nov 2022	24.90	24.90	23.62	24.16	24.16	2,793,300
04 Nov 2022	25.79	25.98	23.69	24.61	24.61	2,324,400
03 Nov 2022	25.02	26.42	24.02	25.55	25.55	1,521,100
02 Nov 2022	26.12	27.41	25.15	25.20	25.20	1,614,300
01 Nov 2022	27.12	27.45	25.95	26.23	26.23	1,300,900
31 Oct 2022	27.19	27.53	25.90	26.47	26.47	2,624,100
28 Oct 2022	25.77	26.45	25.43	26.31	26.31	1,941,700
27 Oct 2022	26.73	26.73	25.42	25.78	25.78	1,436,000
26 Oct 2022	26.50	27.87	26.20	26.24	26.24	1,615,000
25 Oct 2022	25.04	27.06	25.04	26.81	26.81	1,683,500
24 Oct 2022	25.11	25.19	24.27	24.87	24.87	1,656,300
21 Oct 2022	24.70	25.17	23.73	25.02	25.02	1,257,800
20 Oct 2022	25.39	26.09	24.81	24.85	24.85	1,328,200
19 Oct 2022	25.87	26.23	25.09	25.45	25.45	1,539,400
18 Oct 2022	26.25	27.26	25.96	26.23	26.23	2,154,600
17 Oct 2022	24.93	26.07	24.93	25.49	25.49	1,815,400
14 Oct 2022	26.15	26.30	24.15	24.31	24.31	2,295,600
13 Oct 2022	25.58	26.36	24.40	25.73	25.73	3,548,800
12 Oct 2022	28.90	29.16	25.00	26.87	26.87	4,389,800
11 Oct 2022	28.91	29.91	27.76	29.33	29.33	1,556,400
10 Oct 2022	29.88	29.88	28.46	29.18	29.18	1,402,800
07 Oct 2022	30.27	30.49	29.51	29.67	29.67	1,154,500
06 Oct 2022	31.92	32.12	30.67	30.94	30.94	1,040,400
05 Oct 2022	31.02	31.94	30.40	31.71	31.71	1,087,200
04 Oct 2022	31.00	32.28	30.90	32.00	32.00	1,337,700
03 Oct 2022	30.40	30.71	29.02	30.46	30.46	1,536,200
30 Sept 2022	30.93	31.86	30.00	30.22	30.22	1,979,200
29 Sept 2022	31.92	32.23	31.03	32.00	32.00	1,509,100
28 Sept 2022	30.42	32.71	30.26	32.35	32.35	1,593,800
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	2,184,100
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	3,221,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,433.80+53.38(+0.16%)

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

Doximity, Inc. (DOCS)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,433.80
+53.38(+0.16%)