Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	32.38	33.08	31.93	32.95	32.95	0.24%	331,570
Nov 2, 2026	32.89	33.74	32.80	32.87	32.87	0.34%	1,773,532
Oct 30, 2026	33.48	33.89	32.49	32.76	32.76	-2.59%	2,202,324
Oct 29, 2026	33.94	34.80	33.58	33.63	33.63	-1.81%	2,727,981
Oct 28, 2026	32.74	34.25	32.68	34.25	34.25	3.04%	1,995,625
Oct 27, 2026	33.00	33.25	32.44	33.24	33.24	0.48%	2,005,785
Oct 26, 2026	33.30	33.99	32.85	33.08	33.08	-0.93%	2,246,408
Oct 23, 2026	33.55	33.80	33.22	33.39	33.39	-0.86%	1,592,333
Oct 22, 2026	33.58	34.16	33.37	33.68	33.68	0.30%	2,846,506
Oct 21, 2026	33.04	34.28	33.04	33.58	33.58	0.69%	2,900,290
Oct 20, 2026	31.96	34.10	31.82	33.35	33.35	6.04%	4,356,183
Oct 19, 2026	30.80	31.57	30.59	31.45	31.45	1.55%	2,027,872
Oct 16, 2026	31.97	32.11	30.59	30.97	30.97	-1.68%	3,582,646
Oct 15, 2026	29.75	31.54	29.62	31.50	31.50	5.28%	3,132,195
Oct 14, 2026	31.13	31.13	29.68	29.92	29.92	-2.06%	2,518,647
Oct 13, 2026	30.68	31.21	30.35	30.55	30.55	-0.10%	2,527,336
Oct 12, 2026	30.64	30.92	30.20	30.58	30.58	0.26%	3,389,606
Oct 9, 2026	29.45	30.50	29.17	30.50	30.50	3.81%	4,939,047
Oct 8, 2026	27.72	29.49	27.72	29.38	29.38	6.10%	5,195,066
Oct 7, 2026	27.62	28.28	27.52	27.69	27.69	-0.36%	2,389,047
Oct 6, 2026	29.06	29.20	27.71	27.79	27.79	-2.76%	2,309,648
Oct 5, 2026	28.01	28.90	28.01	28.58	28.58	2.33%	3,127,182
Oct 2, 2026	28.93	29.20	27.80	27.93	27.93	-2.00%	2,671,326
Oct 1, 2026	28.91	28.95	28.07	28.50	28.50	0.56%	3,340,561
Sep 30, 2026	26.71	28.63	26.68	28.34	28.34	6.86%	4,933,723
Sep 29, 2026	26.33	27.01	25.84	26.52	26.52	1.22%	3,242,559
Sep 28, 2026	26.04	26.71	25.33	26.20	26.20	-0.57%	2,709,611
Sep 25, 2026	25.93	26.62	25.72	26.35	26.35	1.19%	1,966,290
Sep 24, 2026	26.47	26.96	26.03	26.04	26.04	-1.99%	2,470,426
Sep 23, 2026	26.64	27.00	26.35	26.57	26.57	0.23%	2,411,555
Sep 22, 2026	27.27	27.48	26.23	26.51	26.51	-1.23%	2,402,902
Sep 21, 2026	26.50	26.86	26.30	26.84	26.84	2.80%	2,410,413
Sep 18, 2026	26.55	26.86	25.95	26.11	26.11	-1.73%	6,798,137
Sep 17, 2026	26.02	26.61	25.56	26.57	26.57	2.43%	2,156,144
Sep 16, 2026	25.56	26.42	25.53	25.94	25.94	0.50%	2,194,208
Sep 15, 2026	26.02	26.83	25.57	25.81	25.81	-2.20%	2,522,132
Sep 14, 2026	26.37	26.72	25.81	26.39	26.39	3.17%	2,379,978
Sep 11, 2026	24.70	25.73	24.70	25.58	25.58	3.52%	2,675,735
Sep 10, 2026	24.10	25.04	24.07	24.71	24.71	2.15%	2,936,576
Sep 9, 2026	24.36	24.57	23.96	24.19	24.19	-0.94%	2,614,939
Sep 8, 2026	25.64	25.67	24.36	24.42	24.42	-7.32%	3,169,285
Sep 4, 2026	26.77	27.03	26.31	26.35	26.35	-2.77%	1,983,552
Sep 3, 2026	26.70	27.32	26.50	27.10	27.10	2.96%	2,469,918
Sep 2, 2026	26.26	27.00	26.20	26.32	26.32	-0.11%	1,926,405
Sep 1, 2026	26.33	27.03	26.21	26.35	26.35	-1.35%	1,914,440
Aug 31, 2026	25.84	26.85	25.84	26.71	26.71	-0.07%	2,191,667
Aug 28, 2026	25.61	26.87	25.33	26.73	26.73	4.45%	3,283,109
Aug 27, 2026	25.13	25.81	24.89	25.59	25.59	3.44%	2,465,985
Aug 26, 2026	24.50	25.20	24.48	24.74	24.74	-	1,887,157
Aug 25, 2026	24.95	25.35	24.60	24.74	24.74	-2.21%	1,723,398