Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	59.61	60.83	58.75	59.19	59.19	-0.27%	1,773,529
May 8, 2025	59.19	59.85	58.38	59.35	59.35	1.70%	1,771,924
May 7, 2025	57.10	58.61	57.10	58.36	58.36	2.21%	2,083,882
May 6, 2025	58.16	58.42	56.76	57.10	57.10	-3.86%	1,765,815
May 5, 2025	58.65	59.86	58.49	59.39	59.39	0.10%	1,532,120
May 2, 2025	59.20	60.10	58.87	59.33	59.33	2.17%	1,435,303
May 1, 2025	57.71	58.81	56.25	58.07	58.07	2.09%	2,045,615
Apr 30, 2025	56.01	56.93	55.75	56.88	56.88	-1.51%	1,526,544
Apr 29, 2025	56.61	57.91	56.61	57.75	57.75	1.87%	1,554,630
Apr 28, 2025	57.00	58.49	55.95	56.69	56.69	0.07%	1,281,989
Apr 25, 2025	56.35	57.30	56.12	56.65	56.65	0.64%	1,364,622
Apr 24, 2025	54.03	56.31	54.03	56.29	56.29	3.82%	1,685,552
Apr 23, 2025	54.33	56.69	53.77	54.22	54.22	3.47%	2,775,803
Apr 22, 2025	51.99	53.23	51.20	52.40	52.40	2.18%	1,508,384
Apr 21, 2025	52.79	53.46	50.48	51.28	51.28	-3.63%	1,767,532
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