Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	46.65	46.66	44.59	44.65	44.65	1.82%	4,189,970
Dec 12, 2025	43.88	44.87	43.60	43.85	43.85	-0.63%	3,097,341
Dec 11, 2025	44.76	44.94	43.91	44.13	44.13	-2.02%	4,804,718
Dec 10, 2025	45.33	45.90	44.71	45.04	45.04	-0.20%	2,528,683
Dec 9, 2025	45.58	46.17	44.98	45.13	45.13	-1.20%	3,663,118
Dec 8, 2025	46.12	46.59	45.45	45.68	45.68	-0.54%	4,527,089
Dec 5, 2025	51.33	51.40	45.29	45.93	45.93	-10.49%	7,003,350
Dec 4, 2025	51.63	51.80	51.02	51.31	51.31	-0.43%	1,883,727
Dec 3, 2025	50.56	51.63	50.10	51.53	51.53	1.92%	1,040,638
Dec 2, 2025	51.20	51.78	50.23	50.56	50.56	-1.00%	1,766,946
Dec 1, 2025	50.71	51.83	50.66	51.07	51.07	-0.72%	1,410,521
Nov 28, 2025	51.60	51.85	51.18	51.44	51.44	0.92%	563,958
Nov 26, 2025	51.00	51.64	50.88	50.97	50.97	-0.20%	1,290,317
Nov 25, 2025	49.87	51.39	49.84	51.07	51.07	2.24%	1,617,777
Nov 24, 2025	50.50	51.44	49.46	49.95	49.95	-0.93%	2,774,954
Nov 21, 2025	47.43	51.03	47.38	50.42	50.42	8.62%	4,199,291