Doximity, Inc. (DOCS)
NYSE: DOCS · Real-Time Price · USD
72.36
+1.33 (1.87%)
Sep 15, 2025, 2:28 PM EDT - Market open
Doximity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 71.25 | 72.96 | 71.25 | 72.70 | - | 2.35% | 653,083 |
| Sep 12, 2025 | 70.50 | 71.98 | 70.50 | 71.03 | 71.03 | 1.10% | 1,374,606 |
| Sep 11, 2025 | 69.75 | 70.69 | 68.90 | 70.26 | 70.26 | 1.83% | 1,371,744 |
| Sep 10, 2025 | 69.72 | 70.92 | 68.47 | 69.00 | 69.00 | -0.73% | 1,190,620 |
| Sep 9, 2025 | 69.77 | 70.13 | 69.04 | 69.51 | 69.51 | -0.01% | 785,118 |
| Sep 8, 2025 | 70.00 | 70.77 | 69.47 | 69.52 | 69.52 | 0.26% | 1,066,390 |
| Sep 5, 2025 | 69.05 | 69.54 | 68.32 | 69.34 | 69.34 | 1.20% | 787,502 |
| Sep 4, 2025 | 67.36 | 68.66 | 66.98 | 68.52 | 68.52 | 1.81% | 693,177 |
| Sep 3, 2025 | 67.26 | 67.85 | 66.69 | 67.30 | 67.30 | 0.45% | 1,093,358 |
| Sep 2, 2025 | 66.57 | 67.54 | 65.33 | 67.00 | 67.00 | -1.38% | 1,059,741 |
| Aug 29, 2025 | 68.39 | 68.62 | 67.12 | 67.94 | 67.94 | -0.66% | 1,148,741 |
| Aug 28, 2025 | 67.89 | 69.80 | 67.85 | 68.39 | 68.39 | 0.59% | 1,257,000 |
| Aug 27, 2025 | 66.80 | 68.79 | 66.80 | 67.99 | 67.99 | 1.36% | 1,461,186 |
| Aug 26, 2025 | 66.36 | 67.24 | 66.11 | 67.08 | 67.08 | 1.02% | 1,080,594 |
| Aug 25, 2025 | 67.58 | 67.71 | 66.28 | 66.40 | 66.40 | -1.98% | 924,870 |
| Aug 22, 2025 | 64.28 | 67.99 | 64.03 | 67.74 | 67.74 | 5.63% | 1,637,752 |
| Aug 21, 2025 | 64.00 | 64.92 | 63.69 | 64.13 | 64.13 | -0.36% | 942,395 |
| Aug 20, 2025 | 63.07 | 64.67 | 62.16 | 64.36 | 64.36 | 1.18% | 1,932,131 |
| Aug 19, 2025 | 65.45 | 65.72 | 62.99 | 63.61 | 63.61 | -3.52% | 1,165,401 |
| Aug 18, 2025 | 64.96 | 66.13 | 64.35 | 65.93 | 65.93 | 1.23% | 1,377,831 |
| Aug 15, 2025 | 63.40 | 65.19 | 63.16 | 65.13 | 65.13 | 2.50% | 1,754,218 |
| Aug 14, 2025 | 63.80 | 64.09 | 62.69 | 63.54 | 63.54 | -0.75% | 819,403 |
| Aug 13, 2025 | 62.00 | 64.73 | 61.88 | 64.02 | 64.02 | 3.56% | 1,774,697 |
| Aug 12, 2025 | 63.18 | 63.18 | 60.37 | 61.82 | 61.82 | -0.02% | 2,262,564 |
| Aug 11, 2025 | 66.13 | 66.43 | 61.62 | 61.83 | 61.83 | -7.13% | 2,859,564 |
| Aug 8, 2025 | 63.01 | 66.80 | 60.12 | 66.58 | 66.58 | 13.71% | 5,184,853 |
| Aug 7, 2025 | 58.95 | 59.20 | 57.46 | 58.55 | 58.55 | 0.72% | 2,607,469 |
| Aug 6, 2025 | 58.06 | 58.17 | 57.10 | 58.13 | 58.13 | 0.35% | 1,872,226 |
| Aug 5, 2025 | 58.75 | 58.90 | 57.64 | 57.93 | 57.93 | -0.63% | 1,955,610 |
| Aug 4, 2025 | 58.56 | 58.90 | 57.58 | 58.30 | 58.30 | 1.69% | 2,449,524 |
| Aug 1, 2025 | 57.09 | 58.16 | 56.33 | 57.33 | 57.33 | -2.42% | 1,489,320 |
| Jul 31, 2025 | 59.30 | 60.42 | 58.64 | 58.75 | 58.75 | -0.17% | 1,562,827 |
| Jul 30, 2025 | 60.30 | 60.50 | 58.72 | 58.85 | 58.85 | -1.42% | 1,661,359 |
| Jul 29, 2025 | 61.24 | 61.24 | 59.59 | 59.70 | 59.70 | -2.13% | 1,915,192 |
| Jul 28, 2025 | 61.60 | 62.31 | 60.97 | 61.00 | 61.00 | 0.38% | 1,351,715 |
| Jul 25, 2025 | 60.77 | 60.99 | 60.09 | 60.77 | 60.77 | 0.20% | 786,106 |
| Jul 24, 2025 | 61.41 | 61.43 | 60.41 | 60.65 | 60.65 | -0.57% | 1,212,318 |
| Jul 23, 2025 | 59.90 | 61.47 | 59.75 | 61.00 | 61.00 | 2.73% | 1,543,148 |
| Jul 22, 2025 | 60.28 | 60.66 | 58.91 | 59.38 | 59.38 | -1.44% | 1,591,336 |
| Jul 21, 2025 | 59.95 | 61.36 | 59.51 | 60.25 | 60.25 | 0.23% | 1,076,419 |
| Jul 18, 2025 | 61.62 | 61.87 | 59.24 | 60.11 | 60.11 | -2.42% | 1,733,791 |
| Jul 17, 2025 | 62.53 | 63.24 | 61.24 | 61.60 | 61.60 | -1.31% | 1,845,791 |
| Jul 16, 2025 | 62.42 | 62.55 | 61.02 | 62.42 | 62.42 | 0.60% | 1,042,336 |
| Jul 15, 2025 | 61.69 | 62.38 | 61.07 | 62.05 | 62.05 | 0.81% | 2,146,221 |
| Jul 14, 2025 | 60.27 | 61.58 | 60.27 | 61.55 | 61.55 | 2.24% | 1,215,779 |
| Jul 11, 2025 | 60.04 | 60.66 | 59.33 | 60.20 | 60.20 | 0.20% | 1,616,739 |
| Jul 10, 2025 | 63.26 | 63.47 | 60.08 | 60.08 | 60.08 | -5.03% | 1,706,319 |
| Jul 9, 2025 | 64.84 | 65.53 | 62.36 | 63.26 | 63.26 | 2.91% | 1,907,243 |
| Jul 8, 2025 | 61.02 | 61.88 | 60.57 | 61.47 | 61.47 | 1.00% | 1,670,919 |
| Jul 7, 2025 | 61.57 | 61.75 | 60.16 | 60.86 | 60.86 | -1.35% | 1,540,765 |