Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	60.49	61.26	60.00	60.41	-	0.40%	1,743,173
Jun 25, 2025	59.08	60.61	58.94	60.17	60.17	2.61%	1,577,510
Jun 24, 2025	58.68	59.68	58.55	58.64	58.64	1.14%	1,384,247
Jun 23, 2025	57.21	58.10	56.39	57.98	57.98	1.08%	1,395,387
Jun 20, 2025	57.53	57.73	56.81	57.36	57.36	0.56%	2,641,144
Jun 18, 2025	58.51	58.76	56.93	57.04	57.04	-2.51%	1,997,096
Jun 17, 2025	55.45	58.92	55.40	58.51	58.51	4.56%	3,158,958
Jun 16, 2025	55.96	57.06	55.73	55.96	55.96	0.07%	1,414,562
Jun 13, 2025	55.59	56.66	55.25	55.92	55.92	-1.81%	1,284,906
Jun 12, 2025	56.75	57.85	55.97	56.95	56.95	-0.90%	1,685,268
Jun 11, 2025	58.61	59.08	57.46	57.47	57.47	-1.83%	2,014,134
Jun 10, 2025	58.33	59.17	57.96	58.54	58.54	0.83%	1,630,127
Jun 9, 2025	59.30	59.51	57.70	58.06	58.06	-1.34%	2,941,038
Jun 6, 2025	58.25	58.99	57.91	58.85	58.85	2.63%	2,022,430
Jun 5, 2025	54.70	57.37	54.69	57.34	57.34	5.08%	2,714,475
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