Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	52.07	53.07	51.58	52.97	52.97	4.33%	1,443,853
Jan 14, 2025	50.86	51.60	50.20	50.77	50.77	2.13%	1,239,850
Jan 13, 2025	51.39	51.52	49.01	49.71	49.71	-4.59%	2,401,825
Jan 10, 2025	54.04	54.10	51.33	52.10	52.10	-5.27%	2,142,060
Jan 8, 2025	54.98	55.40	54.40	55.00	55.00	-0.87%	1,324,324
Jan 7, 2025	56.30	57.15	55.05	55.48	55.48	-0.16%	1,594,139
Jan 6, 2025	55.77	56.42	54.61	55.57	55.57	0.63%	1,419,924
Jan 3, 2025	54.01	55.29	53.21	55.22	55.22	3.10%	1,017,616
Jan 2, 2025	53.90	54.00	52.60	53.56	53.56	0.32%	1,553,023
Dec 31, 2024	53.79	54.20	53.09	53.39	53.39	-0.13%	1,447,140
Dec 30, 2024	56.66	56.96	53.36	53.46	53.46	-7.48%	2,880,620
Dec 27, 2024	57.95	58.41	56.63	57.78	57.78	-1.10%	1,602,094
Dec 26, 2024	58.00	58.85	57.83	58.42	58.42	0.26%	1,534,590
Dec 24, 2024	58.18	58.93	57.51	58.27	58.27	0.15%	983,026
Dec 23, 2024	58.38	59.14	56.25	58.18	58.18	0.61%	2,923,688
Dec 20, 2024	54.95	58.08	53.81	57.83	57.83	4.80%	7,962,519
Dec 19, 2024	52.26	56.00	52.26	55.18	55.18	5.73%	3,126,815
Dec 18, 2024	53.09	54.63	51.84	52.19	52.19	-0.97%	2,271,329
Dec 17, 2024	52.99	53.73	52.49	52.70	52.70	-1.09%	1,517,855
Dec 16, 2024	52.50	53.88	52.43	53.28	53.28	2.19%	1,408,835
Dec 13, 2024	52.70	53.32	50.96	52.14	52.14	-1.06%	1,467,088
Dec 12, 2024	52.50	53.65	51.87	52.70	52.70	0.30%	1,413,547
Dec 11, 2024	53.60	54.00	52.48	52.54	52.54	-0.68%	1,179,423
Dec 10, 2024	53.81	54.73	52.01	52.90	52.90	-1.73%	1,980,962
Dec 9, 2024	55.70	56.21	53.02	53.83	53.83	-3.06%	1,684,783
Dec 6, 2024	55.90	56.67	55.50	55.53	55.53	0.38%	1,621,387
Dec 5, 2024	54.00	55.68	53.90	55.32	55.32	2.07%	1,442,423
Dec 4, 2024	54.40	54.57	52.70	54.20	54.20	-	1,594,230
Dec 3, 2024	52.84	54.79	52.79	54.20	54.20	1.48%	1,264,673
Dec 2, 2024	53.10	53.81	52.82	53.41	53.41	0.77%	1,353,519
Nov 29, 2024	53.66	54.28	52.90	53.00	53.00	-0.73%	859,144
Nov 27, 2024	54.03	54.39	52.45	53.39	53.39	-0.28%	2,064,209
Nov 26, 2024	48.39	53.59	48.21	53.54	53.54	9.83%	3,571,173
Nov 25, 2024	49.25	49.81	48.73	48.75	48.75	1.14%	2,748,153
Nov 22, 2024	48.33	48.64	47.72	48.20	48.20	0.42%	2,135,681
Nov 21, 2024	49.90	50.14	47.66	48.00	48.00	-3.81%	2,732,279
Nov 20, 2024	51.36	51.58	49.66	49.90	49.90	-3.16%	2,337,148
Nov 19, 2024	51.88	52.54	51.51	51.53	51.53	-1.30%	2,262,703
Nov 18, 2024	50.28	52.35	49.48	52.21	52.21	5.69%	1,812,853
Nov 15, 2024	50.69	50.81	48.16	49.40	49.40	-5.07%	3,180,866
Nov 14, 2024	53.91	53.91	51.63	52.04	52.04	-1.55%	2,219,139
Nov 13, 2024	56.59	56.97	52.56	52.86	52.86	-8.94%	4,317,420
Nov 12, 2024	57.91	60.31	56.79	58.05	58.05	-5.22%	3,720,370
Nov 11, 2024	59.03	61.75	58.80	61.25	61.25	5.15%	5,378,093
Nov 8, 2024	58.89	60.90	55.25	58.25	58.25	34.15%	8,543,154
Nov 7, 2024	42.41	43.74	42.36	43.42	43.42	2.53%	2,891,295
Nov 6, 2024	43.02	43.36	41.82	42.35	42.35	0.98%	1,246,189
Nov 5, 2024	41.80	42.12	41.34	41.94	41.94	0.29%	860,661
Nov 4, 2024	42.29	42.84	41.70	41.82	41.82	-1.25%	1,158,247
Nov 1, 2024	42.00	42.46	41.54	42.35	42.35	1.46%	904,567
Oct 31, 2024	41.59	41.80	41.03	41.74	41.74	-0.60%	1,033,439
Oct 30, 2024	42.00	42.45	41.74	41.99	41.99	0.26%	817,132
Oct 29, 2024	41.32	41.88	41.09	41.88	41.88	1.11%	833,953
Oct 28, 2024	41.47	41.87	41.32	41.42	41.42	0.41%	590,217
Oct 25, 2024	41.64	41.79	40.87	41.25	41.25	-0.53%	870,406
Oct 24, 2024	41.72	42.26	41.25	41.47	41.47	0.12%	953,037
Oct 23, 2024	42.05	42.50	41.24	41.42	41.42	-1.76%	1,072,797
Oct 22, 2024	41.89	42.53	41.62	42.16	42.16	0.50%	1,064,094
Oct 21, 2024	43.21	43.45	41.75	41.95	41.95	-3.56%	1,980,665
Oct 18, 2024	43.06	43.55	42.82	43.50	43.50	1.49%	914,597
Oct 17, 2024	44.11	44.33	42.45	42.86	42.86	-3.49%	1,284,312
Oct 16, 2024	43.76	44.59	43.65	44.41	44.41	1.25%	1,190,483
Oct 15, 2024	43.44	43.87	42.93	43.86	43.86	4.53%	2,205,415
Oct 14, 2024	43.36	43.43	41.90	41.96	41.96	-3.12%	1,463,506
Oct 11, 2024	43.45	43.78	43.21	43.31	43.31	-0.09%	1,157,021
Oct 10, 2024	43.75	44.02	43.03	43.35	43.35	-1.48%	1,705,287
Oct 9, 2024	44.34	44.64	43.97	44.00	44.00	-0.77%	1,690,335
Oct 8, 2024	43.37	44.77	43.01	44.34	44.34	2.59%	1,276,395
Oct 7, 2024	44.36	44.88	42.98	43.22	43.22	-1.39%	1,543,929
Oct 4, 2024	43.84	43.96	43.50	43.83	43.83	1.06%	785,642
Oct 3, 2024	43.24	43.93	43.18	43.37	43.37	-0.28%	1,299,901
Oct 2, 2024	43.19	43.50	42.63	43.49	43.49	0.67%	992,945
Oct 1, 2024	43.44	43.50	42.41	43.20	43.20	-0.85%	1,129,592
Sep 30, 2024	42.83	43.99	42.73	43.57	43.57	1.56%	1,700,408
Sep 27, 2024	42.70	43.56	42.58	42.90	42.90	0.87%	1,961,098