Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	43.73	44.20	43.41	43.78	43.78	0.57%	1,195,767
Dec 23, 2025	44.33	44.62	43.25	43.53	43.53	-3.22%	3,104,286
Dec 22, 2025	44.03	45.40	44.03	44.98	44.98	3.05%	3,128,604
Dec 19, 2025	43.36	44.21	43.29	43.65	43.65	0.37%	3,657,643
Dec 18, 2025	44.00	44.70	43.31	43.49	43.49	-0.50%	2,571,125
Dec 17, 2025	44.00	44.52	43.50	43.71	43.71	-0.21%	2,727,342
Dec 16, 2025	44.44	45.16	43.59	43.80	43.80	-1.90%	2,752,959
Dec 15, 2025	46.65	46.66	44.59	44.65	44.65	1.82%	4,189,970
Dec 12, 2025	43.88	44.87	43.60	43.85	43.85	-0.63%	3,097,341
Dec 11, 2025	44.76	44.94	43.91	44.13	44.13	-2.02%	4,804,718
Dec 10, 2025	45.33	45.90	44.71	45.04	45.04	-0.20%	2,528,683
Dec 9, 2025	45.58	46.17	44.98	45.13	45.13	-1.20%	3,663,118
Dec 8, 2025	46.12	46.59	45.45	45.68	45.68	-0.54%	4,527,089
Dec 5, 2025	51.33	51.40	45.29	45.93	45.93	-10.49%	7,003,350
Dec 4, 2025	51.63	51.80	51.02	51.31	51.31	-0.43%	1,883,727
Dec 3, 2025	50.56	51.63	50.10	51.53	51.53	1.92%	1,040,638
Dec 2, 2025	51.20	51.78	50.23	50.56	50.56	-1.00%	1,766,946
Dec 1, 2025	50.71	51.83	50.66	51.07	51.07	-0.72%	1,410,521
Nov 28, 2025	51.60	51.85	51.18	51.44	51.44	0.92%	563,958
Nov 26, 2025	51.00	51.64	50.88	50.97	50.97	-0.20%	1,290,317
Nov 25, 2025	49.87	51.39	49.84	51.07	51.07	2.24%	1,617,777
Nov 24, 2025	50.50	51.44	49.46	49.95	49.95	-0.93%	2,774,954
Nov 21, 2025	47.43	51.03	47.38	50.42	50.42	8.62%	4,199,291
Nov 20, 2025	48.71	49.49	46.04	46.42	46.42	-3.29%	2,235,960
Nov 19, 2025	47.87	48.15	46.68	48.00	48.00	1.22%	2,662,535
Nov 18, 2025	47.00	49.00	46.38	47.42	47.42	0.74%	3,420,002
Nov 17, 2025	49.30	50.00	46.83	47.07	47.07	-5.14%	3,028,108
Nov 14, 2025	49.35	50.62	49.01	49.62	49.62	-0.20%	2,369,604
Nov 13, 2025	50.00	51.33	49.62	49.72	49.72	-2.43%	2,405,553
Nov 12, 2025	52.90	53.46	50.84	50.96	50.96	-3.34%	2,859,935
Nov 11, 2025	53.55	54.04	51.95	52.72	52.72	0.34%	2,638,195
Nov 10, 2025	53.99	55.96	52.53	52.54	52.54	-3.22%	2,392,230
Nov 7, 2025	56.54	58.24	53.35	54.29	54.29	-13.25%	5,710,378
Nov 6, 2025	63.92	64.55	62.27	62.58	62.58	-2.20%	3,296,089
Nov 5, 2025	65.67	66.11	63.97	63.99	63.99	-2.78%	1,305,550
Nov 4, 2025	65.97	67.10	65.47	65.82	65.82	-1.69%	1,102,232
Nov 3, 2025	66.44	67.03	65.22	66.95	66.95	1.44%	1,044,780
Oct 31, 2025	66.61	67.00	65.80	66.00	66.00	0.27%	896,290
Oct 30, 2025	66.35	66.86	65.51	65.82	65.82	-1.42%	1,061,120
Oct 29, 2025	66.54	67.46	66.09	66.77	66.77	0.44%	1,455,514
Oct 28, 2025	68.68	69.00	66.29	66.48	66.48	-2.95%	1,279,059
Oct 27, 2025	70.55	71.37	68.35	68.50	68.50	2.48%	1,754,063
Oct 24, 2025	67.26	68.12	66.79	66.84	66.84	0.89%	948,955
Oct 23, 2025	66.56	66.83	65.88	66.25	66.25	-0.20%	1,148,069
Oct 22, 2025	67.97	68.27	65.83	66.38	66.38	-2.25%	1,426,244
Oct 21, 2025	68.17	68.82	67.30	67.91	67.91	-0.13%	842,919
Oct 20, 2025	68.26	69.27	67.76	68.00	68.00	0.64%	836,018
Oct 17, 2025	66.97	67.94	66.57	67.57	67.57	0.36%	881,422
Oct 16, 2025	68.11	69.08	66.57	67.33	67.33	-1.06%	1,393,761
Oct 15, 2025	67.83	68.91	67.24	68.05	68.05	1.52%	924,997