Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.75	19.86	19.06	19.58	-	-1.41%	892,601
May 20, 2026	19.01	19.98	18.36	19.86	19.86	3.12%	4,490,785
May 19, 2026	19.80	20.14	19.04	19.26	19.26	-1.63%	5,766,656
May 18, 2026	18.99	19.80	18.55	19.58	19.58	3.22%	7,420,128
May 15, 2026	17.95	19.78	17.88	18.97	18.97	5.33%	12,354,254
May 14, 2026	18.26	18.40	17.15	18.01	18.01	-23.00%	25,491,388
May 13, 2026	26.34	26.49	23.21	23.39	23.39	-11.57%	12,367,159
May 12, 2026	26.42	26.69	26.19	26.45	26.45	0.72%	3,589,051
May 11, 2026	25.77	26.49	25.56	26.26	26.26	1.08%	4,192,656
May 8, 2026	25.58	26.00	24.99	25.98	25.98	-0.19%	2,075,585
May 7, 2026	26.06	26.45	25.75	26.03	26.03	1.32%	2,173,565
May 6, 2026	25.70	25.86	24.80	25.69	25.69	-0.31%	2,638,800
May 5, 2026	24.89	25.85	24.54	25.77	25.77	3.54%	2,964,004
May 4, 2026	24.98	25.67	24.55	24.89	24.89	-0.36%	3,219,494
May 1, 2026	24.93	25.29	24.51	24.98	24.98	2.21%	2,690,208
Apr 30, 2026	23.84	24.51	23.40	24.44	24.44	0.99%	2,428,383
Apr 29, 2026	24.49	24.49	23.78	24.20	24.20	-1.51%	2,045,530
Apr 28, 2026	24.74	25.39	24.48	24.57	24.57	-0.36%	1,757,525
Apr 27, 2026	23.95	24.98	23.90	24.66	24.66	2.71%	3,071,923
Apr 24, 2026	23.52	24.02	23.20	24.01	24.01	3.63%	5,697,708
Apr 23, 2026	23.70	23.70	22.72	23.17	23.17	-4.49%	2,269,647
Apr 22, 2026	24.39	24.48	23.86	24.26	24.26	0.46%	2,451,225
Apr 21, 2026	24.50	25.15	23.94	24.15	24.15	-0.98%	3,365,958
Apr 20, 2026	23.50	24.50	23.05	24.39	24.39	-1.30%	3,703,257
Apr 17, 2026	24.90	25.65	24.55	24.71	24.71	1.90%	3,838,662
Apr 16, 2026	24.24	25.00	23.92	24.25	24.25	1.46%	3,792,203
Apr 15, 2026	22.71	23.97	22.68	23.90	23.90	7.42%	3,681,648
Apr 14, 2026	22.89	23.28	21.99	22.25	22.25	-1.81%	2,237,322
Apr 13, 2026	21.06	22.76	20.96	22.66	22.66	7.65%	2,826,452
Apr 10, 2026	21.09	21.59	20.87	21.05	21.05	-0.52%	3,635,278
Apr 9, 2026	21.64	21.73	20.55	21.16	21.16	-3.20%	5,091,992
Apr 8, 2026	23.13	23.35	21.66	21.86	21.86	-2.84%	3,430,878
Apr 7, 2026	23.00	23.29	22.27	22.50	22.50	-2.43%	1,922,374
Apr 6, 2026	22.80	23.20	22.65	23.06	23.06	1.27%	1,373,761
Apr 2, 2026	22.62	23.12	21.88	22.77	22.77	-0.70%	2,401,746
Apr 1, 2026	23.31	23.60	22.75	22.93	22.93	-1.59%	3,612,317
Mar 31, 2026	22.73	24.09	21.82	23.30	23.30	-1.81%	6,239,736
Mar 30, 2026	23.79	24.44	23.70	23.73	23.73	0.17%	2,109,547
Mar 27, 2026	24.04	24.25	23.13	23.69	23.69	-2.55%	2,082,059
Mar 26, 2026	24.07	24.92	23.93	24.31	24.31	0.54%	1,681,758
Mar 25, 2026	24.62	24.94	23.53	24.18	24.18	-0.66%	2,056,010
Mar 24, 2026	24.64	24.78	24.08	24.34	24.34	-2.76%	2,391,176
Mar 23, 2026	24.93	25.41	24.57	25.03	25.03	2.54%	2,130,833
Mar 20, 2026	24.69	24.95	24.24	24.41	24.41	-1.57%	5,112,693
Mar 19, 2026	24.42	25.31	24.42	24.80	24.80	0.04%	1,724,441
Mar 18, 2026	24.70	25.11	24.60	24.79	24.79	-0.48%	1,875,971
Mar 17, 2026	24.66	25.39	24.65	24.91	24.91	1.30%	2,398,542
Mar 16, 2026	24.15	24.86	24.00	24.59	24.59	0.90%	2,312,838
Mar 13, 2026	24.57	24.74	24.00	24.37	24.37	0.37%	2,226,793
Mar 12, 2026	24.61	25.09	24.05	24.28	24.28	-1.46%	2,876,286