Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	24.42	25.31	24.42	24.80	24.80	0.04%	1,669,536
Mar 18, 2026	24.70	25.11	24.60	24.79	24.79	-0.48%	1,875,356
Mar 17, 2026	24.66	25.39	24.65	24.91	24.91	1.30%	2,352,305
Mar 16, 2026	24.15	24.86	24.00	24.59	24.59	0.90%	2,310,363
Mar 13, 2026	24.57	24.74	24.00	24.37	24.37	0.37%	2,226,701
Mar 12, 2026	24.61	25.09	24.05	24.28	24.28	-1.46%	2,876,004
Mar 11, 2026	24.96	25.19	24.20	24.64	24.64	-0.56%	1,938,855
Mar 10, 2026	25.37	25.71	24.09	24.78	24.78	-2.79%	2,835,106
Mar 9, 2026	25.00	25.60	24.67	25.49	25.49	0.59%	2,013,645
Mar 6, 2026	26.06	26.16	25.05	25.34	25.34	-2.80%	2,209,224
Mar 5, 2026	26.74	27.09	25.45	26.07	26.07	-1.40%	2,783,067
Mar 4, 2026	26.75	26.92	25.96	26.44	26.44	-1.97%	2,062,758
Mar 3, 2026	25.16	27.06	24.87	26.97	26.97	4.94%	3,607,659
Mar 2, 2026	24.05	25.73	23.84	25.70	25.70	4.77%	3,586,821
Feb 27, 2026	24.30	24.79	24.11	24.53	24.53	-2.27%	3,102,451
Feb 26, 2026	24.42	25.35	24.28	25.10	25.10	2.87%	3,162,862
Feb 25, 2026	24.32	24.71	23.53	24.40	24.40	1.37%	2,635,753
Feb 24, 2026	23.74	24.29	23.66	24.07	24.07	1.30%	2,940,610
Feb 23, 2026	25.21	25.28	23.58	23.76	23.76	-7.01%	3,837,834
Feb 20, 2026	25.05	25.91	24.98	25.55	25.55	1.27%	2,253,078
Feb 19, 2026	25.31	25.46	24.90	25.23	25.23	-0.86%	2,711,126
Feb 18, 2026	24.76	25.95	24.49	25.45	25.45	3.54%	3,684,048
Feb 17, 2026	25.14	25.58	24.30	24.58	24.58	-1.76%	4,866,326
Feb 13, 2026	25.17	25.47	24.55	25.02	25.02	1.25%	3,725,276
Feb 12, 2026	26.10	26.14	24.35	24.71	24.71	-4.82%	6,262,336
Feb 11, 2026	27.01	27.43	25.92	25.96	25.96	-4.70%	5,137,107
Feb 10, 2026	27.75	28.50	26.98	27.24	27.24	-0.95%	4,399,915
Feb 9, 2026	28.57	28.65	26.59	27.50	27.50	-0.83%	6,883,775
Feb 6, 2026	23.69	27.89	23.66	27.73	27.73	-16.78%	23,126,300
Feb 5, 2026	34.55	35.83	32.66	33.32	33.32	-5.48%	9,770,237
Feb 4, 2026	34.70	36.42	33.77	35.25	35.25	1.15%	4,664,244
Feb 3, 2026	36.99	37.29	34.31	34.85	34.85	-6.54%	4,362,191
Feb 2, 2026	37.30	38.39	36.83	37.29	37.29	-0.48%	5,214,189
Jan 30, 2026	38.19	38.79	37.35	37.47	37.47	-3.00%	3,175,523
Jan 29, 2026	38.37	38.71	37.33	38.63	38.63	-0.26%	3,326,955
Jan 28, 2026	39.29	39.43	38.46	38.73	38.73	-0.59%	1,874,699
Jan 27, 2026	40.31	40.49	38.90	38.96	38.96	-3.56%	2,304,623
Jan 26, 2026	40.50	41.12	40.30	40.40	40.40	-0.57%	1,371,566
Jan 23, 2026	40.81	41.13	40.30	40.63	40.63	-0.42%	1,627,791
Jan 22, 2026	40.25	41.20	39.99	40.80	40.80	2.38%	2,445,179
Jan 21, 2026	41.50	41.65	39.50	39.85	39.85	-3.04%	2,733,298
Jan 20, 2026	40.56	42.13	40.09	41.10	41.10	-0.39%	2,643,687
Jan 16, 2026	41.37	41.88	40.79	41.26	41.26	0.51%	2,660,889
Jan 15, 2026	40.83	41.49	40.25	41.05	41.05	1.94%	2,330,609
Jan 14, 2026	41.37	41.58	39.95	40.27	40.27	-2.64%	3,497,801
Jan 13, 2026	44.05	44.18	41.34	41.36	41.36	-5.70%	3,269,082
Jan 12, 2026	43.50	44.05	42.66	43.86	43.86	0.16%	2,053,111
Jan 9, 2026	44.70	45.17	43.51	43.79	43.79	0.11%	2,563,009
Jan 8, 2026	46.30	46.66	43.46	43.74	43.74	-5.92%	4,111,446
Jan 7, 2026	45.55	46.69	44.74	46.49	46.49	1.75%	2,370,061