Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	24.30	24.79	24.11	24.38	-	-2.87%	1,299,311
Feb 26, 2026	24.42	25.35	24.28	25.10	25.10	2.87%	3,098,296
Feb 25, 2026	24.32	24.71	23.53	24.40	24.40	1.37%	2,631,744
Feb 24, 2026	23.74	24.29	23.66	24.07	24.07	1.30%	2,936,137
Feb 23, 2026	25.21	25.28	23.58	23.76	23.76	-7.01%	3,832,367
Feb 20, 2026	25.05	25.91	24.98	25.55	25.55	1.27%	2,251,304
Feb 19, 2026	25.31	25.46	24.90	25.23	25.23	-0.86%	2,710,916
Feb 18, 2026	24.76	25.95	24.49	25.45	25.45	3.54%	3,682,458
Feb 17, 2026	25.14	25.58	24.30	24.58	24.58	-1.76%	4,862,927
Feb 13, 2026	25.17	25.47	24.55	25.02	25.02	1.25%	3,721,432
Feb 12, 2026	26.10	26.14	24.35	24.71	24.71	-4.82%	6,252,463
Feb 11, 2026	27.01	27.43	25.92	25.96	25.96	-4.70%	5,131,101
Feb 10, 2026	27.75	28.50	26.98	27.24	27.24	-0.95%	4,392,291
Feb 9, 2026	28.57	28.65	26.59	27.50	27.50	-0.83%	6,853,234
Feb 6, 2026	23.69	27.89	23.66	27.73	27.73	-16.78%	23,098,256
Feb 5, 2026	34.55	35.83	32.66	33.32	33.32	-5.48%	8,355,665
Feb 4, 2026	34.70	36.42	33.77	35.25	35.25	1.15%	4,662,986
Feb 3, 2026	36.99	37.29	34.31	34.85	34.85	-6.54%	4,337,846
Feb 2, 2026	37.30	38.39	36.83	37.29	37.29	-0.48%	5,172,763
Jan 30, 2026	38.19	38.79	37.35	37.47	37.47	-3.00%	3,163,805
Jan 29, 2026	38.37	38.71	37.33	38.63	38.63	-0.26%	3,326,848
Jan 28, 2026	39.29	39.43	38.46	38.73	38.73	-0.59%	1,871,882
Jan 27, 2026	40.31	40.49	38.90	38.96	38.96	-3.56%	2,301,860
Jan 26, 2026	40.50	41.12	40.30	40.40	40.40	-0.57%	1,371,356
Jan 23, 2026	40.81	41.13	40.30	40.63	40.63	-0.42%	1,624,802
Jan 22, 2026	40.25	41.20	39.99	40.80	40.80	2.38%	2,443,310
Jan 21, 2026	41.50	41.65	39.50	39.85	39.85	-3.04%	2,724,633
Jan 20, 2026	40.56	42.13	40.09	41.10	41.10	-0.39%	2,642,827
Jan 16, 2026	41.37	41.88	40.79	41.26	41.26	0.51%	2,607,986
Jan 15, 2026	40.83	41.49	40.25	41.05	41.05	1.94%	1,968,726
Jan 14, 2026	41.37	41.58	39.95	40.27	40.27	-2.64%	3,494,630
Jan 13, 2026	44.05	44.18	41.34	41.36	41.36	-5.70%	3,261,410
Jan 12, 2026	43.50	44.05	42.66	43.86	43.86	0.16%	2,049,934
Jan 9, 2026	44.70	45.17	43.51	43.79	43.79	0.11%	2,562,938
Jan 8, 2026	46.30	46.66	43.46	43.74	43.74	-5.92%	4,109,209
Jan 7, 2026	45.55	46.69	44.74	46.49	46.49	1.75%	2,369,540
Jan 6, 2026	45.95	46.75	44.96	45.69	45.69	-	3,227,256
Jan 5, 2026	43.49	46.16	43.42	45.69	45.69	5.54%	3,669,679
Jan 2, 2026	44.65	44.99	43.21	43.29	43.29	-2.24%	2,273,876
Dec 31, 2025	44.54	44.69	44.15	44.28	44.28	-0.67%	2,019,488
Dec 30, 2025	43.96	44.82	43.86	44.58	44.58	0.79%	1,762,439
Dec 29, 2025	43.76	44.53	43.76	44.23	44.23	1.24%	1,992,548
Dec 26, 2025	43.54	43.90	43.46	43.69	43.69	-0.21%	1,513,848
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