Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.84	24.38	23.40	24.41	-	0.85%	667,329
Apr 29, 2026	24.49	24.49	23.78	24.20	24.20	-1.51%	2,043,990
Apr 28, 2026	24.74	25.39	24.48	24.57	24.57	-0.36%	1,750,360
Apr 27, 2026	23.95	24.98	23.90	24.66	24.66	2.71%	3,071,320
Apr 24, 2026	23.52	24.02	23.20	24.01	24.01	3.63%	5,617,886
Apr 23, 2026	23.70	23.70	22.72	23.17	23.17	-4.49%	2,268,941
Apr 22, 2026	24.39	24.48	23.86	24.26	24.26	0.46%	2,448,504
Apr 21, 2026	24.50	25.15	23.94	24.15	24.15	-0.98%	3,365,437
Apr 20, 2026	23.50	24.50	23.05	24.39	24.39	-1.30%	3,701,200
Apr 17, 2026	24.90	25.65	24.55	24.71	24.71	1.90%	3,821,140
Apr 16, 2026	24.24	25.00	23.92	24.25	24.25	1.46%	3,786,689
Apr 15, 2026	22.71	23.97	22.68	23.90	23.90	7.42%	3,676,292
Apr 14, 2026	22.89	23.28	21.99	22.25	22.25	-1.81%	2,236,102
Apr 13, 2026	21.06	22.76	20.96	22.66	22.66	7.65%	2,824,221
Apr 10, 2026	21.09	21.59	20.87	21.05	21.05	-0.52%	3,634,945
Apr 9, 2026	21.64	21.73	20.55	21.16	21.16	-3.20%	5,091,120
Apr 8, 2026	23.13	23.35	21.66	21.86	21.86	-2.84%	3,422,656
Apr 7, 2026	23.00	23.29	22.27	22.50	22.50	-2.43%	1,916,970
Apr 6, 2026	22.80	23.20	22.65	23.06	23.06	1.27%	1,373,224
Apr 2, 2026	22.62	23.12	21.88	22.77	22.77	-0.70%	2,401,366
Apr 1, 2026	23.31	23.60	22.75	22.93	22.93	-1.59%	3,611,789
Mar 31, 2026	22.73	24.09	21.82	23.30	23.30	-1.81%	6,237,048
Mar 30, 2026	23.79	24.44	23.70	23.73	23.73	0.17%	2,023,192
Mar 27, 2026	24.04	24.25	23.13	23.69	23.69	-2.55%	2,073,162
Mar 26, 2026	24.07	24.92	23.93	24.31	24.31	0.54%	1,652,529
Mar 25, 2026	24.62	24.94	23.53	24.18	24.18	-0.66%	2,048,136
Mar 24, 2026	24.64	24.78	24.08	24.34	24.34	-2.76%	2,389,739
Mar 23, 2026	24.93	25.41	24.57	25.03	25.03	2.54%	2,129,826
Mar 20, 2026	24.69	24.95	24.24	24.41	24.41	-1.57%	5,074,303
Mar 19, 2026	24.42	25.31	24.42	24.80	24.80	0.04%	1,669,536
Mar 18, 2026	24.70	25.11	24.60	24.79	24.79	-0.48%	1,875,356
Mar 17, 2026	24.66	25.39	24.65	24.91	24.91	1.30%	2,352,305
Mar 16, 2026	24.15	24.86	24.00	24.59	24.59	0.90%	2,310,363
Mar 13, 2026	24.57	24.74	24.00	24.37	24.37	0.37%	2,226,701
Mar 12, 2026	24.61	25.09	24.05	24.28	24.28	-1.46%	2,876,004
Mar 11, 2026	24.96	25.19	24.20	24.64	24.64	-0.56%	1,938,855
Mar 10, 2026	25.37	25.71	24.09	24.78	24.78	-2.79%	2,835,106
Mar 9, 2026	25.00	25.60	24.67	25.49	25.49	0.59%	2,013,645
Mar 6, 2026	26.06	26.16	25.05	25.34	25.34	-2.80%	2,209,224
Mar 5, 2026	26.74	27.09	25.45	26.07	26.07	-1.40%	2,783,067
Mar 4, 2026	26.75	26.92	25.96	26.44	26.44	-1.97%	2,062,758
Mar 3, 2026	25.16	27.06	24.87	26.97	26.97	4.94%	3,607,659
Mar 2, 2026	24.05	25.73	23.84	25.70	25.70	4.77%	3,586,821
Feb 27, 2026	24.30	24.79	24.11	24.53	24.53	-2.27%	3,102,451
Feb 26, 2026	24.42	25.35	24.28	25.10	25.10	2.87%	3,162,862
Feb 25, 2026	24.32	24.71	23.53	24.40	24.40	1.37%	2,635,753
Feb 24, 2026	23.74	24.29	23.66	24.07	24.07	1.30%	2,940,610
Feb 23, 2026	25.21	25.28	23.58	23.76	23.76	-7.01%	3,837,834
Feb 20, 2026	25.05	25.91	24.98	25.55	25.55	1.27%	2,253,078
Feb 19, 2026	25.31	25.46	24.90	25.23	25.23	-0.86%	2,711,126