Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.3035.7033.2134.9534.951,816,100
26 Jan 202333.3433.9132.2533.4333.431,947,200
25 Jan 202332.2032.9731.3332.9732.971,818,100
24 Jan 202333.3033.6132.6932.8832.881,066,500
23 Jan 202332.2934.0231.9233.6433.641,466,100
20 Jan 202331.9432.4731.7232.2932.29883,200
19 Jan 202331.4631.9331.0231.6231.62801,300
18 Jan 202332.6233.1131.7431.8331.83884,100
17 Jan 202332.3632.4231.2532.2132.211,188,000
13 Jan 202332.4133.2532.3532.7032.70783,400
12 Jan 202332.6033.5831.8332.8332.831,071,000
11 Jan 202331.6532.4331.4732.4232.42931,000
10 Jan 202330.4031.6030.4031.5831.58675,100
09 Jan 202330.8531.4730.1330.6530.651,838,500
06 Jan 202330.3931.0728.1730.5030.502,531,200
05 Jan 202333.1533.1531.6232.0132.01901,600
04 Jan 202333.2834.3232.4433.4833.48853,600
03 Jan 202334.1134.6432.8232.8532.85939,900
30 Dec 202233.0233.7132.3933.5633.56769,800
29 Dec 202233.1534.3933.1133.8633.86727,900
28 Dec 202233.4233.6332.5732.7632.76778,600
27 Dec 202233.8333.9033.0333.5033.50823,700
23 Dec 202234.8735.0733.9434.1934.19738,200
22 Dec 202235.1435.2734.1334.9534.95839,100
21 Dec 202235.0036.1234.9535.6435.641,076,400
20 Dec 202233.4335.6033.0834.9534.951,509,700
19 Dec 202235.0035.1933.6033.7533.751,235,800
16 Dec 202234.5435.2334.0335.0935.091,891,600
15 Dec 202235.6136.3934.7434.7934.791,681,900
14 Dec 202236.6136.9635.7536.3336.331,014,900
13 Dec 202237.2837.9935.8736.7236.721,690,200
12 Dec 202235.2635.3434.1035.0835.081,031,100
09 Dec 202235.7236.2435.4135.6335.631,330,300
08 Dec 202234.7335.8234.0535.7535.751,112,300
07 Dec 202233.8235.3833.7034.7634.761,581,700
06 Dec 202235.2335.5033.5333.7933.791,939,100
05 Dec 202235.4036.2834.7035.3835.382,590,700
02 Dec 202233.9735.5633.5235.4735.471,249,700
01 Dec 202234.0035.3133.6434.7834.782,134,300
30 Nov 202232.2434.1431.9533.9933.994,827,100
29 Nov 202231.8933.5231.6732.1532.151,928,100
28 Nov 202231.1832.0330.7031.7131.711,146,100
25 Nov 202232.0032.2431.1431.6531.65528,600
23 Nov 202232.0032.8031.6832.3932.391,561,600
22 Nov 202231.0731.5230.0731.4731.47916,600
21 Nov 202231.5332.1630.6131.1631.161,254,900
18 Nov 202232.4032.4130.2531.7031.701,402,900
17 Nov 202231.4831.7729.7131.6131.612,157,100
16 Nov 202232.5333.0231.6732.2132.211,785,100
15 Nov 202231.8833.3030.7932.7832.783,636,100
14 Nov 202233.9634.0030.8630.9530.955,652,900
11 Nov 202230.8235.4328.5034.9434.9417,317,400
10 Nov 202225.7127.0525.4426.3326.336,207,900
09 Nov 202224.3524.7323.6824.0024.002,626,500
08 Nov 202224.2825.4722.9124.7524.752,934,800
07 Nov 202224.9024.9023.6224.1624.162,793,300
04 Nov 202225.7925.9823.6924.6124.612,324,400
03 Nov 202225.0226.4224.0225.5525.551,521,100
02 Nov 202226.1227.4125.1525.2025.201,614,300
01 Nov 202227.1227.4525.9526.2326.231,300,900
31 Oct 202227.1927.5325.9026.4726.472,624,100
28 Oct 202225.7726.4525.4326.3126.311,941,700
27 Oct 202226.7326.7325.4225.7825.781,436,000
26 Oct 202226.5027.8726.2026.2426.241,615,000
25 Oct 202225.0427.0625.0426.8126.811,683,500
24 Oct 202225.1125.1924.2724.8724.871,656,300
21 Oct 202224.7025.1723.7325.0225.021,257,800
20 Oct 202225.3926.0924.8124.8524.851,328,200
19 Oct 202225.8726.2325.0925.4525.451,539,400
18 Oct 202226.2527.2625.9626.2326.232,154,600
17 Oct 202224.9326.0724.9325.4925.491,815,400
14 Oct 202226.1526.3024.1524.3124.312,295,600
13 Oct 202225.5826.3624.4025.7325.733,548,800
12 Oct 202228.9029.1625.0026.8726.874,389,800
11 Oct 202228.9129.9127.7629.3329.331,556,400
10 Oct 202229.8829.8828.4629.1829.181,402,800
07 Oct 202230.2730.4929.5129.6729.671,154,500
06 Oct 202231.9232.1230.6730.9430.941,040,400
05 Oct 202231.0231.9430.4031.7131.711,087,200
04 Oct 202231.0032.2830.9032.0032.001,337,700
03 Oct 202230.4030.7129.0230.4630.461,536,200
30 Sept 202230.9331.8630.0030.2230.221,979,200
29 Sept 202231.9232.2331.0332.0032.001,509,100
28 Sept 202230.4232.7130.2632.3532.351,593,800
27 Sept 202231.4332.1130.0630.1930.191,208,700
26 Sept 202230.3531.9629.9830.7330.731,979,400
23 Sept 202229.6830.7829.6030.5230.522,184,100
22 Sept 202230.9231.2629.4130.0130.011,406,600
21 Sept 202230.7032.1030.2631.0331.031,692,200
20 Sept 202230.8030.9230.0130.4130.411,908,200
19 Sept 202231.0431.3630.4031.1631.161,310,500
16 Sept 202232.1132.1231.1831.4531.453,221,800
15 Sept 202232.8133.8432.3332.6532.651,419,600
14 Sept 202233.1333.1832.5133.1433.141,062,500
13 Sept 202232.4833.4432.2433.0733.071,169,000
12 Sept 202234.0334.6333.7234.1234.121,699,100
09 Sept 202234.4034.6433.8933.9033.901,373,100
08 Sept 202232.5533.9732.5133.8933.891,083,400
07 Sept 202231.7933.0431.5032.9532.95981,000
06 Sept 202233.0633.6032.0832.1832.181,213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...