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

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

Doximity, Inc. (DOCS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.48

+1.66

(+5.22%)

As of 01:55PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	31.50	33.52	30.90	33.48	33.48	2,110,350
13 May 2022	30.66	33.92	30.66	31.82	31.82	2,887,600
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	2,110,000
05 May 2022	39.94	39.94	37.35	38.69	38.69	1,010,600
04 May 2022	39.41	41.28	37.34	40.66	40.66	1,632,700
03 May 2022	41.39	42.12	37.98	39.22	39.22	2,008,200
02 May 2022	39.65	41.62	39.22	41.39	41.39	1,092,000
29 Apr 2022	42.74	43.73	39.31	39.87	39.87	1,852,600
28 Apr 2022	42.16	43.15	38.53	42.54	42.54	2,811,200
27 Apr 2022	44.52	45.38	42.38	43.30	43.30	1,072,900
26 Apr 2022	46.48	47.24	44.52	44.57	44.57	852,800
25 Apr 2022	44.00	47.05	43.80	46.66	46.66	1,369,000
22 Apr 2022	47.51	48.08	44.42	44.62	44.62	1,355,400
21 Apr 2022	50.05	50.69	47.46	47.99	47.99	858,300
20 Apr 2022	51.14	51.22	49.82	49.99	49.99	815,600
19 Apr 2022	47.51	52.08	47.23	51.07	51.07	1,188,600
18 Apr 2022	49.80	49.95	47.55	47.97	47.97	969,300
14 Apr 2022	50.10	50.78	49.25	50.31	50.31	764,300
13 Apr 2022	48.84	50.85	47.79	50.48	50.48	1,163,500
12 Apr 2022	49.48	52.64	48.44	48.73	48.73	1,072,700
11 Apr 2022	48.11	49.22	46.94	48.83	48.83	1,061,900
08 Apr 2022	50.01	50.66	48.74	48.81	48.81	1,254,900
07 Apr 2022	52.36	52.58	48.72	50.97	50.97	831,000
06 Apr 2022	51.75	52.28	49.90	51.49	51.49	1,434,400
05 Apr 2022	54.00	54.69	52.54	53.23	53.23	1,014,400
04 Apr 2022	52.83	54.39	51.58	54.00	54.00	945,600
01 Apr 2022	52.48	54.69	52.48	52.79	52.79	1,437,100
31 Mar 2022	52.31	53.24	51.73	52.09	52.09	1,125,600
30 Mar 2022	52.19	53.59	50.31	51.81	51.81	2,132,500
29 Mar 2022	49.41	52.97	49.09	52.57	52.57	1,411,000
28 Mar 2022	48.37	49.99	47.62	49.00	49.00	1,106,400
25 Mar 2022	50.18	50.18	48.08	48.32	48.32	709,700
24 Mar 2022	50.63	51.11	48.46	50.07	50.07	1,207,900
23 Mar 2022	48.24	51.95	48.24	50.47	50.47	1,991,500
22 Mar 2022	48.59	50.89	48.06	49.70	49.70	1,813,400
21 Mar 2022	51.23	51.74	47.47	48.00	48.00	2,578,500
18 Mar 2022	49.20	53.03	49.09	52.37	52.37	5,726,700
17 Mar 2022	46.37	52.58	45.89	49.87	49.87	3,681,600
16 Mar 2022	44.40	47.56	44.00	46.61	46.61	4,439,800
15 Mar 2022	41.82	45.13	41.82	43.23	43.23	2,501,800
14 Mar 2022	46.45	46.48	40.05	40.85	40.85	4,168,900
11 Mar 2022	50.60	50.98	46.08	46.41	46.41	2,249,000
10 Mar 2022	53.46	54.80	49.94	49.95	49.95	2,027,300
09 Mar 2022	53.00	56.23	52.85	54.57	54.57	1,446,100
08 Mar 2022	51.02	54.22	48.60	52.22	52.22	3,112,500
07 Mar 2022	48.88	54.97	46.67	52.29	52.29	4,298,700
04 Mar 2022	56.51	57.28	48.13	48.50	48.50	4,302,400
03 Mar 2022	61.62	61.97	56.75	56.77	56.77	1,253,200
02 Mar 2022	59.27	61.17	56.51	60.67	60.67	1,702,400
01 Mar 2022	61.11	61.54	57.75	58.12	58.12	1,817,000
28 Feb 2022	59.00	62.52	58.41	61.35	61.35	2,960,900
25 Feb 2022	57.00	59.81	55.56	59.07	59.07	1,752,800
24 Feb 2022	52.85	57.64	52.23	57.42	57.42	2,782,100
23 Feb 2022	56.25	56.98	55.05	55.46	55.46	1,381,900
22 Feb 2022	55.25	58.41	54.42	55.99	55.99	1,549,800
18 Feb 2022	57.41	59.00	56.46	57.00	57.00	1,857,800
17 Feb 2022	57.32	59.73	56.40	57.38	57.38	1,892,000
16 Feb 2022	56.47	58.50	55.00	57.44	57.44	2,211,500
15 Feb 2022	58.01	58.30	53.95	56.94	56.94	2,816,500
14 Feb 2022	56.00	58.99	54.49	56.73	56.73	1,651,900
11 Feb 2022	59.72	60.25	55.44	56.36	56.36	3,770,900
10 Feb 2022	61.07	64.95	59.92	60.32	60.32	5,568,700
09 Feb 2022	56.29	64.37	55.79	61.78	61.78	13,104,200
08 Feb 2022	47.11	50.01	47.10	49.81	49.81	3,107,900
07 Feb 2022	46.96	49.67	46.50	48.53	48.53	1,817,600
04 Feb 2022	45.89	47.00	44.65	45.75	45.75	1,010,800
03 Feb 2022	45.18	46.96	44.84	45.70	45.70	800,900
02 Feb 2022	49.15	49.15	44.73	46.57	46.57	1,939,300
01 Feb 2022	46.00	49.23	44.57	49.16	49.16	2,082,000
31 Jan 2022	41.15	45.62	41.15	45.57	45.57	2,023,600
28 Jan 2022	40.87	43.20	40.08	41.73	41.73	1,180,800
27 Jan 2022	43.41	43.45	39.92	40.56	40.56	1,739,200
26 Jan 2022	44.13	45.16	41.75	42.47	42.47	1,532,200
25 Jan 2022	43.74	44.75	42.02	42.63	42.63	1,019,800
24 Jan 2022	41.50	44.73	41.13	44.60	44.60	2,868,800
21 Jan 2022	43.84	44.00	40.49	43.40	43.40	3,149,900
20 Jan 2022	43.71	47.21	43.71	44.41	44.41	1,684,600
19 Jan 2022	42.83	45.77	42.83	43.32	43.32	1,644,600
18 Jan 2022	45.78	46.28	42.72	42.83	42.83	1,478,700
14 Jan 2022	47.78	48.27	44.15	46.03	46.03	1,410,000
13 Jan 2022	49.96	51.38	47.30	47.50	47.50	1,108,600
12 Jan 2022	48.64	50.93	48.60	50.10	50.10	2,010,400
11 Jan 2022	47.81	49.62	47.28	47.54	47.54	813,500
10 Jan 2022	46.37	48.10	44.38	47.88	47.88	1,857,800
07 Jan 2022	46.93	48.45	46.60	47.64	47.64	1,125,900
06 Jan 2022	48.80	49.82	44.54	46.91	46.91	2,849,200
05 Jan 2022	50.65	51.30	49.03	49.13	49.13	2,766,500
04 Jan 2022	51.17	52.59	48.85	51.34	51.34	1,964,900
03 Jan 2022	50.66	51.98	48.68	51.56	51.56	1,684,300
31 Dec 2021	51.01	51.53	50.11	50.13	50.13	1,031,700
30 Dec 2021	50.63	52.89	50.08	51.12	51.12	1,342,500
29 Dec 2021	50.60	51.78	49.19	50.63	50.63	1,761,400
28 Dec 2021	52.44	52.54	49.57	50.61	50.61	1,685,400
27 Dec 2021	51.17	52.87	50.89	52.37	52.37	1,550,400
23 Dec 2021	49.22	52.33	48.51	51.54	51.54	2,250,000
22 Dec 2021	49.00	50.19	47.30	48.69	48.69	2,619,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6956+0.0013(+0.19%)

ASX 2007,093.00+17.90(+0.25%)

OIL114.30+3.81(+3.45%)

GOLD1,816.50+8.30(+0.46%)

BTC-AUD42,688.32-804.19(-1.85%)

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

Doximity, Inc. (DOCS)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6956
+0.0013(+0.19%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
114.30
+3.81(+3.45%)

GOLD
1,816.50
+8.30(+0.46%)

BTC-AUD
42,688.32
-804.19(-1.85%)