Doximity, Inc. (DOCS)
NYSE: DOCS · Real-Time Price · USD
53.20
+0.42 (0.80%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Doximity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |