Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.95	58.08	53.81	57.83	57.83	4.80%	7,489,007
Dec 19, 2024	52.26	56.00	52.26	55.18	55.18	5.73%	3,126,815
Dec 18, 2024	53.09	54.63	51.84	52.19	52.19	-0.97%	2,271,329
Dec 17, 2024	52.99	53.73	52.49	52.70	52.70	-1.09%	1,517,900
Dec 16, 2024	52.50	53.88	52.43	53.28	53.28	2.19%	1,408,835
Dec 13, 2024	52.70	53.32	50.96	52.14	52.14	-1.06%	1,467,100
Dec 12, 2024	52.50	53.65	51.87	52.70	52.70	0.30%	1,413,547
Dec 11, 2024	53.60	54.00	52.48	52.54	52.54	-0.68%	1,179,423
Dec 10, 2024	53.81	54.73	52.01	52.90	52.90	-1.73%	1,980,962
Dec 9, 2024	55.70	56.21	53.02	53.83	53.83	-3.06%	1,684,800
Dec 6, 2024	55.90	56.67	55.50	55.53	55.53	0.38%	1,621,387
Dec 5, 2024	54.00	55.68	53.90	55.32	55.32	2.07%	1,442,423
Dec 4, 2024	54.40	54.57	52.70	54.20	54.20	-	1,594,230
Dec 3, 2024	52.84	54.79	52.79	54.20	54.20	1.48%	1,264,673
Dec 2, 2024	53.10	53.81	52.82	53.41	53.41	0.77%	1,353,519
Nov 29, 2024	53.66	54.28	52.90	53.00	53.00	-0.73%	859,144
Nov 27, 2024	54.03	54.39	52.45	53.39	53.39	-0.28%	2,064,209
Nov 26, 2024	48.39	53.59	48.21	53.54	53.54	9.83%	3,571,200
Nov 25, 2024	49.25	49.81	48.73	48.75	48.75	1.14%	2,748,153
Nov 22, 2024	48.33	48.64	47.72	48.20	48.20	0.42%	2,135,681
Nov 21, 2024	49.90	50.14	47.66	48.00	48.00	-3.81%	2,732,279
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%	1,812,900
Nov 15, 2024	50.69	50.81	48.16	49.40	49.40	-5.07%	3,180,900
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%	3,720,400
Nov 11, 2024	59.03	61.75	58.80	61.25	61.25	5.15%	5,378,100
Nov 8, 2024	58.89	60.90	55.25	58.25	58.25	34.15%	8,543,200
Nov 7, 2024	42.41	43.74	42.36	43.42	43.42	2.53%	2,891,300
Nov 6, 2024	43.02	43.36	41.82	42.35	42.35	0.98%	1,246,200
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%	904,600
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%	834,000
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%	1,072,800
Oct 22, 2024	41.89	42.53	41.62	42.16	42.16	0.50%	1,064,100
Oct 21, 2024	43.21	43.45	41.75	41.95	41.95	-3.56%	1,980,700
Oct 18, 2024	43.06	43.55	42.82	43.50	43.50	1.49%	914,600
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%	1,190,500
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%	1,705,300
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%	1,276,400
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%	1,646,000
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%	1,596,200
Sep 17, 2024	39.75	40.92	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	36.78	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%	1,261,500
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%	769,400
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%	1,097,200
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%	1,281,800
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%	3,539,400
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%	3,450,200
Aug 12, 2024	36.01	37.25	34.63	34.95	34.95	-1.83%	5,168,200
Aug 9, 2024	32.70	35.79	32.58	35.60	35.60	38.74%	11,796,500
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%	936,200
Aug 1, 2024	28.02	28.44	27.16	27.39	27.39	-2.18%	1,127,000