Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	53.74	54.63	53.45	54.57	54.57	1.98%	1,928,819
Jun 3, 2025	52.13	53.69	51.50	53.51	53.51	3.90%	2,501,547
Jun 2, 2025	52.89	53.33	51.43	51.50	51.50	-1.13%	2,409,202
May 30, 2025	51.46	52.26	51.15	52.09	52.09	0.29%	1,471,578
May 29, 2025	52.32	52.80	51.69	51.94	51.94	0.58%	1,850,063
May 28, 2025	52.14	52.26	51.35	51.64	51.64	-0.88%	1,640,687
May 27, 2025	51.76	52.45	51.56	52.10	52.10	2.12%	1,516,357
May 23, 2025	50.00	51.29	50.00	51.02	51.02	-0.47%	1,430,856
May 22, 2025	50.44	51.83	50.29	51.26	51.26	1.00%	2,653,030
May 21, 2025	52.38	53.00	50.44	50.75	50.75	-4.25%	4,038,349
May 20, 2025	53.12	53.19	51.55	53.00	53.00	-1.43%	4,198,520
May 19, 2025	51.56	53.86	51.52	53.77	53.77	2.30%	4,629,255
May 16, 2025	48.47	53.10	48.17	52.56	52.56	-10.08%	17,808,016
May 15, 2025	59.50	60.01	57.54	58.45	58.45	-1.76%	6,541,425
May 14, 2025	60.60	61.67	59.23	59.50	59.50	-1.54%	3,587,521
May 13, 2025	61.00	61.93	59.58	60.43	60.43	-1.00%	3,478,067
May 12, 2025	61.01	62.10	58.18	61.04	61.04	3.13%	3,819,251
May 9, 2025	59.61	60.83	58.75	59.19	59.19	-0.27%	1,773,529
May 8, 2025	59.19	59.85	58.38	59.35	59.35	1.70%	1,771,924
May 7, 2025	57.10	58.61	57.10	58.36	58.36	2.21%	2,083,882
May 6, 2025	58.16	58.42	56.76	57.10	57.10	-3.86%	1,765,815
May 5, 2025	58.65	59.86	58.49	59.39	59.39	0.10%	1,532,120
May 2, 2025	59.20	60.10	58.87	59.33	59.33	2.17%	1,435,303
May 1, 2025	57.71	58.81	56.25	58.07	58.07	2.09%	2,045,615
Apr 30, 2025	56.01	56.93	55.75	56.88	56.88	-1.51%	1,526,544
Apr 29, 2025	56.61	57.91	56.61	57.75	57.75	1.87%	1,554,630
Apr 28, 2025	57.00	58.49	55.95	56.69	56.69	0.07%	1,281,989
Apr 25, 2025	56.35	57.30	56.12	56.65	56.65	0.64%	1,364,622
Apr 24, 2025	54.03	56.31	54.03	56.29	56.29	3.82%	1,685,552
Apr 23, 2025	54.33	56.69	53.77	54.22	54.22	3.47%	2,775,803
Apr 22, 2025	51.99	53.23	51.20	52.40	52.40	2.18%	1,508,384
Apr 21, 2025	52.79	53.46	50.48	51.28	51.28	-3.63%	1,767,532
Apr 17, 2025	53.00	53.63	51.79	53.21	53.21	0.81%	1,944,763
Apr 16, 2025	52.23	53.20	51.63	52.78	52.78	-0.85%	1,974,349
Apr 15, 2025	52.91	53.89	52.47	53.23	53.23	1.20%	1,975,643
Apr 14, 2025	54.15	55.38	52.36	52.60	52.60	-0.47%	2,068,074
Apr 11, 2025	51.63	53.12	51.13	52.85	52.85	2.48%	2,195,937
Apr 10, 2025	54.04	54.38	50.75	51.57	51.57	-7.25%	2,611,949
Apr 9, 2025	50.18	56.25	49.13	55.60	55.60	9.64%	3,340,693
Apr 8, 2025	54.24	55.64	49.85	50.71	50.71	-3.21%	2,640,430
Apr 7, 2025	49.33	55.18	48.18	52.39	52.39	2.24%	3,333,565
Apr 4, 2025	51.85	52.93	49.15	51.24	51.24	-6.12%	2,945,823
Apr 3, 2025	54.99	55.86	53.50	54.58	54.58	-5.82%	3,049,423
Apr 2, 2025	55.97	58.88	55.13	57.95	57.95	2.17%	1,823,492
Apr 1, 2025	58.03	58.69	56.46	56.72	56.72	-2.26%	1,892,057
Mar 31, 2025	56.59	58.73	56.32	58.03	58.03	-0.82%	2,270,823
Mar 28, 2025	60.01	60.25	57.72	58.51	58.51	-3.37%	2,279,785
Mar 27, 2025	60.50	61.45	58.59	60.55	60.55	-1.51%	2,242,996
Mar 26, 2025	66.08	66.22	61.04	61.48	61.48	-6.95%	3,050,790
Mar 25, 2025	66.95	67.70	65.25	66.07	66.07	-0.41%	2,142,321