Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	42.24	42.56	41.80	42.53	42.53	1.58%	1,933,715
Sep 25, 2024	41.60	42.02	41.41	41.87	41.87	1.21%	1,645,965
Sep 24, 2024	41.66	41.87	41.33	41.37	41.37	-0.31%	1,298,541
Sep 23, 2024	40.90	41.69	40.57	41.50	41.50	1.52%	1,605,639
Sep 20, 2024	40.70	41.05	40.15	40.88	40.88	0.62%	2,355,378
Sep 19, 2024	40.70	40.86	40.04	40.63	40.63	1.42%	1,307,410
Sep 18, 2024	40.10	40.99	39.62	40.06	40.06	-0.25%	1,596,170
Sep 17, 2024	39.75	40.93	39.75	40.16	40.16	1.83%	2,173,714
Sep 16, 2024	39.33	39.75	39.27	39.44	39.44	0.31%	1,247,639
Sep 13, 2024	38.35	39.69	38.30	39.32	39.32	2.88%	2,081,815
Sep 12, 2024	36.83	38.37	36.79	38.22	38.22	3.77%	2,166,189
Sep 11, 2024	36.29	36.87	36.12	36.83	36.83	0.79%	996,391
Sep 10, 2024	36.95	37.08	36.25	36.54	36.54	-1.06%	1,312,613
Sep 9, 2024	36.49	37.13	36.38	36.93	36.93	1.62%	1,273,919
Sep 6, 2024	35.91	36.37	35.32	36.34	36.34	1.79%	1,261,497
Sep 5, 2024	36.12	36.40	35.60	35.70	35.70	-1.30%	1,235,213
Sep 4, 2024	35.68	36.33	35.51	36.17	36.17	0.75%	769,390
Sep 3, 2024	36.27	36.85	35.62	35.90	35.90	-2.39%	1,412,674
Aug 30, 2024	36.95	37.19	36.04	36.78	36.78	0.25%	1,338,409
Aug 29, 2024	36.76	37.55	36.64	36.69	36.69	0.47%	1,570,243
Aug 28, 2024	36.56	36.96	36.00	36.52	36.52	-0.60%	1,696,919
Aug 27, 2024	36.37	37.23	36.16	36.74	36.74	0.27%	1,097,186
Aug 26, 2024	36.50	37.24	36.10	36.64	36.64	0.36%	1,349,112
Aug 23, 2024	36.42	36.93	36.22	36.51	36.51	0.69%	1,178,724
Aug 22, 2024	36.52	36.94	36.18	36.26	36.26	-0.47%	1,631,310
Aug 21, 2024	36.50	36.60	35.65	36.43	36.43	0.55%	1,281,784
Aug 20, 2024	36.50	36.88	35.87	36.23	36.23	0.56%	1,767,006
Aug 19, 2024	35.98	36.32	35.43	36.03	36.03	0.78%	1,659,503
Aug 16, 2024	34.63	35.82	34.34	35.75	35.75	2.23%	2,324,827
Aug 15, 2024	35.40	35.69	34.65	34.97	34.97	-1.47%	3,539,369
Aug 14, 2024	35.71	35.91	34.92	35.49	35.49	-0.25%	1,839,422
Aug 13, 2024	35.25	36.65	34.79	35.58	35.58	1.80%	3,450,160
Aug 12, 2024	36.01	37.25	34.63	34.95	34.95	-1.83%	5,168,168
Aug 9, 2024	32.70	35.79	32.58	35.60	35.60	38.74%	11,796,487
Aug 8, 2024	25.58	25.90	25.36	25.66	25.66	0.63%	2,467,714
Aug 7, 2024	26.43	26.46	25.45	25.50	25.50	-2.86%	1,457,143
Aug 6, 2024	26.07	26.33	25.69	26.25	26.25	1.00%	1,144,917
Aug 5, 2024	25.54	26.59	25.00	25.99	25.99	-3.71%	1,484,143
Aug 2, 2024	26.63	27.15	26.21	26.99	26.99	-1.46%	936,159
Aug 1, 2024	28.02	28.44	27.16	27.39	27.39	-2.18%	1,126,970
Jul 31, 2024	28.78	28.97	27.95	28.00	28.00	-2.30%	1,294,698
Jul 30, 2024	28.33	28.74	27.91	28.66	28.66	1.49%	956,019
Jul 29, 2024	28.22	28.66	27.93	28.24	28.24	0.28%	770,329
Jul 26, 2024	28.38	28.51	27.66	28.16	28.16	0.50%	1,040,110
Jul 25, 2024	27.81	28.58	27.76	28.02	28.02	0.50%	928,741
Jul 24, 2024	28.00	28.18	27.21	27.88	27.88	-1.24%	1,492,308
Jul 23, 2024	28.41	28.98	28.19	28.23	28.23	-1.91%	1,336,096
Jul 22, 2024	28.49	28.78	27.94	28.78	28.78	1.98%	1,114,602
Jul 19, 2024	27.58	28.53	27.15	28.22	28.22	2.28%	1,177,040
Jul 18, 2024	26.61	27.95	26.50	27.59	27.59	-4.83%	2,362,638
Jul 17, 2024	29.06	29.59	28.89	28.99	28.99	-1.23%	941,294
Jul 16, 2024	28.67	29.35	28.56	29.35	29.35	3.13%	1,029,920
Jul 15, 2024	27.62	28.53	27.55	28.46	28.46	3.49%	971,092
Jul 12, 2024	27.19	27.62	27.00	27.50	27.50	1.51%	971,275
Jul 11, 2024	27.10	27.48	26.84	27.09	27.09	1.73%	1,900,543
Jul 10, 2024	27.44	27.50	26.34	26.63	26.63	-2.70%	1,265,140
Jul 9, 2024	27.46	27.57	27.07	27.37	27.37	0.70%	786,422
Jul 8, 2024	27.32	27.41	26.81	27.18	27.18	-1.16%	947,616
Jul 5, 2024	26.46	27.71	26.30	27.50	27.50	4.29%	2,409,913
Jul 3, 2024	26.86	26.98	26.36	26.37	26.37	-2.19%	1,170,633
Jul 2, 2024	27.45	27.60	26.84	26.96	26.96	-1.86%	2,792,072