Doximity, Inc. (DOCS)
NYSE: DOCS · Real-Time Price · USD
54.57
+1.06 (1.98%)
At close: Jun 4, 2025, 4:00 PM
54.45
-0.12 (-0.22%)
Pre-market: Jun 5, 2025, 7:00 AM EDT
Doximity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 53.74 | 54.63 | 53.45 | 54.57 | 54.57 | 1.98% | 1,928,819 |
Jun 3, 2025 | 52.13 | 53.69 | 51.50 | 53.51 | 53.51 | 3.90% | 2,501,547 |
Jun 2, 2025 | 52.89 | 53.33 | 51.43 | 51.50 | 51.50 | -1.13% | 2,409,202 |
May 30, 2025 | 51.46 | 52.26 | 51.15 | 52.09 | 52.09 | 0.29% | 1,471,578 |
May 29, 2025 | 52.32 | 52.80 | 51.69 | 51.94 | 51.94 | 0.58% | 1,850,063 |
May 28, 2025 | 52.14 | 52.26 | 51.35 | 51.64 | 51.64 | -0.88% | 1,640,687 |
May 27, 2025 | 51.76 | 52.45 | 51.56 | 52.10 | 52.10 | 2.12% | 1,516,357 |
May 23, 2025 | 50.00 | 51.29 | 50.00 | 51.02 | 51.02 | -0.47% | 1,430,856 |
May 22, 2025 | 50.44 | 51.83 | 50.29 | 51.26 | 51.26 | 1.00% | 2,653,030 |
May 21, 2025 | 52.38 | 53.00 | 50.44 | 50.75 | 50.75 | -4.25% | 4,038,349 |
May 20, 2025 | 53.12 | 53.19 | 51.55 | 53.00 | 53.00 | -1.43% | 4,198,520 |
May 19, 2025 | 51.56 | 53.86 | 51.52 | 53.77 | 53.77 | 2.30% | 4,629,255 |
May 16, 2025 | 48.47 | 53.10 | 48.17 | 52.56 | 52.56 | -10.08% | 17,808,016 |
May 15, 2025 | 59.50 | 60.01 | 57.54 | 58.45 | 58.45 | -1.76% | 6,541,425 |
May 14, 2025 | 60.60 | 61.67 | 59.23 | 59.50 | 59.50 | -1.54% | 3,587,521 |
May 13, 2025 | 61.00 | 61.93 | 59.58 | 60.43 | 60.43 | -1.00% | 3,478,067 |
May 12, 2025 | 61.01 | 62.10 | 58.18 | 61.04 | 61.04 | 3.13% | 3,819,251 |
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 |