Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2025	64.27	67.31	64.22	66.34	66.34	5.32%	3,885,607
Mar 21, 2025	61.53	63.07	60.26	62.99	62.99	0.35%	4,032,522
Mar 20, 2025	61.99	64.95	61.99	62.77	62.77	0.13%	2,491,734
Mar 19, 2025	61.33	63.87	61.18	62.69	62.69	2.25%	1,690,774
Mar 18, 2025	62.21	63.09	60.77	61.31	61.31	-1.79%	1,799,739
Mar 17, 2025	63.90	64.95	61.72	62.43	62.43	-1.50%	2,447,958
Mar 14, 2025	62.44	63.46	61.79	63.38	63.38	4.24%	1,739,073
Mar 13, 2025	64.00	64.29	60.72	60.80	60.80	-5.44%	1,970,890
Mar 12, 2025	64.14	65.11	63.11	64.30	64.30	4.20%	2,894,027
Mar 11, 2025	60.79	62.54	60.03	61.71	61.71	2.07%	2,298,219
Mar 10, 2025	62.69	63.10	59.72	60.46	60.46	-5.50%	2,417,943
Mar 7, 2025	65.42	66.41	62.91	63.98	63.98	-3.00%	1,919,816
Mar 6, 2025	68.12	68.97	65.66	65.96	65.96	-5.11%	1,655,799
Mar 5, 2025	68.11	69.91	67.20	69.51	69.51	2.48%	1,696,739
Mar 4, 2025	68.00	69.22	65.15	67.83	67.83	-0.91%	3,446,870
Mar 3, 2025	70.89	71.68	68.02	68.45	68.45	-2.91%	4,000,725
Feb 28, 2025	68.80	70.76	67.50	70.50	70.50	1.51%	2,944,001
Feb 27, 2025	72.74	73.87	69.45	69.45	69.45	-4.73%	1,968,765
Feb 26, 2025	73.15	75.31	72.52	72.90	72.90	1.66%	2,226,580
Feb 25, 2025	71.50	72.60	69.90	71.71	71.71	-1.10%	2,378,405
Feb 24, 2025	72.20	73.59	69.76	72.51	72.51	0.19%	2,577,965
Feb 21, 2025	74.90	75.00	71.59	72.37	72.37	-3.51%	3,204,710
Feb 20, 2025	76.53	76.92	74.55	75.00	75.00	-2.19%	2,583,830
Feb 19, 2025	77.48	78.41	76.26	76.68	76.68	-1.60%	2,346,232
Feb 18, 2025	77.59	79.97	76.83	77.93	77.93	1.12%	2,397,319
Feb 14, 2025	77.86	78.97	76.45	77.07	77.07	0.10%	2,887,299
Feb 13, 2025	73.03	76.99	72.23	76.99	76.99	2.41%	4,135,735
Feb 12, 2025	74.36	75.87	73.23	75.18	75.18	0.32%	4,157,976
Feb 11, 2025	78.25	80.25	74.28	74.94	74.94	-9.86%	8,068,733
Feb 10, 2025	80.64	85.21	80.39	83.14	83.14	4.93%	4,683,413
Feb 7, 2025	72.50	80.71	71.50	79.23	79.23	35.99%	10,264,763
Feb 6, 2025	58.71	59.00	57.27	58.26	58.26	0.21%	3,209,400
Feb 5, 2025	58.43	58.80	56.51	58.14	58.14	-1.04%	2,294,442
Feb 4, 2025	58.86	59.94	58.31	58.75	58.75	-0.59%	2,512,334
Feb 3, 2025	57.48	59.23	56.01	59.10	59.10	-	2,276,649
Jan 31, 2025	59.05	59.98	58.94	59.10	59.10	0.22%	2,133,597
Jan 30, 2025	58.01	59.77	58.00	58.97	58.97	2.25%	1,715,794
Jan 29, 2025	57.25	58.27	56.85	57.67	57.67	0.95%	1,507,410
Jan 28, 2025	56.07	57.47	55.26	57.13	57.13	3.22%	1,311,737
Jan 27, 2025	54.68	57.08	54.22	55.35	55.35	-2.14%	1,099,066
Jan 24, 2025	56.18	57.38	56.15	56.56	56.56	1.60%	980,084
Jan 23, 2025	55.66	56.45	54.89	55.67	55.67	-0.64%	1,125,220
Jan 22, 2025	56.00	56.48	55.31	56.03	56.03	0.92%	712,964
Jan 21, 2025	53.98	55.71	53.50	55.52	55.52	3.35%	1,060,436
Jan 17, 2025	53.22	54.43	52.95	53.72	53.72	0.96%	789,238
Jan 16, 2025	53.03	53.41	52.23	53.21	53.21	0.45%	673,066