Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	20.59	20.65	20.07	20.45	20.45	-0.20%	2,107,814
Jul 22, 2026	21.23	21.38	20.27	20.49	20.49	-2.94%	2,658,727
Jul 21, 2026	21.33	21.75	20.94	21.11	21.11	-2.85%	3,392,513
Jul 20, 2026	21.00	21.90	20.90	21.73	21.73	0.98%	3,634,146
Jul 17, 2026	21.96	22.30	21.50	21.52	21.52	-3.11%	2,253,116
Jul 16, 2026	22.50	22.63	22.08	22.21	22.21	-0.22%	1,940,173
Jul 15, 2026	22.02	22.79	22.02	22.26	22.26	2.11%	2,279,087
Jul 14, 2026	21.54	22.01	21.01	21.80	21.80	-2.20%	3,315,419
Jul 13, 2026	22.03	22.53	21.90	22.29	22.29	2.39%	2,077,141
Jul 10, 2026	22.50	22.69	21.58	21.77	21.77	-1.09%	1,489,358
Jul 9, 2026	21.26	22.06	21.07	22.01	22.01	1.48%	1,967,660
Jul 8, 2026	22.29	22.46	21.58	21.69	21.69	-4.62%	2,645,899
Jul 7, 2026	23.37	23.57	22.60	22.74	22.74	-0.52%	2,952,914
Jul 6, 2026	21.65	23.05	21.65	22.86	22.86	4.57%	3,657,963
Jul 2, 2026	21.74	22.30	21.59	21.86	21.86	1.25%	3,554,185
Jul 1, 2026	21.30	22.26	20.98	21.59	21.59	4.10%	3,539,343
Jun 30, 2026	20.39	20.93	20.26	20.74	20.74	0.73%	3,212,000
Jun 29, 2026	20.54	20.80	20.16	20.59	20.59	-1.39%	5,448,983
Jun 26, 2026	20.02	20.91	19.85	20.88	20.88	5.19%	9,139,109
Jun 25, 2026	20.61	20.75	19.75	19.85	19.85	-4.70%	3,492,467
Jun 24, 2026	20.54	21.02	20.38	20.83	20.83	1.71%	3,364,034
Jun 23, 2026	20.10	20.94	20.10	20.48	20.48	2.04%	2,878,159
Jun 22, 2026	20.14	20.67	19.99	20.07	20.07	-1.91%	2,969,140
Jun 18, 2026	20.39	20.76	19.79	20.46	20.46	0.05%	4,453,531
Jun 17, 2026	20.63	21.07	20.29	20.45	20.45	-2.11%	2,357,059
Jun 16, 2026	20.65	20.96	20.18	20.89	20.89	1.02%	2,334,304
Jun 15, 2026	20.20	20.73	20.10	20.68	20.68	3.19%	3,635,793
Jun 12, 2026	19.89	20.45	19.62	20.04	20.04	0.10%	2,285,624
Jun 11, 2026	20.22	20.28	19.45	20.02	20.02	-1.09%	3,028,621
Jun 10, 2026	20.11	20.66	19.97	20.24	20.24	-1.03%	3,962,314
Jun 9, 2026	20.32	21.02	20.19	20.45	20.45	0.74%	4,098,637
Jun 8, 2026	20.41	20.75	20.15	20.30	20.30	-1.41%	2,764,020
Jun 5, 2026	21.01	21.14	20.38	20.59	20.59	-0.53%	2,402,916
Jun 4, 2026	21.43	21.80	20.62	20.70	20.70	-1.62%	3,735,429
Jun 3, 2026	21.26	21.32	20.68	21.04	21.04	-2.19%	2,508,765
Jun 2, 2026	22.06	22.26	21.44	21.51	21.51	-4.61%	3,200,867
Jun 1, 2026	21.82	22.65	21.11	22.55	22.55	5.37%	4,030,880
May 29, 2026	21.10	21.60	20.77	21.40	21.40	1.57%	3,998,852
May 28, 2026	20.36	21.28	20.21	21.07	21.07	4.00%	4,281,324
May 27, 2026	19.54	20.50	19.52	20.26	20.26	3.79%	3,805,954
May 26, 2026	19.85	20.00	19.40	19.52	19.52	-2.11%	3,240,334
May 22, 2026	19.30	20.00	19.28	19.94	19.94	2.84%	3,468,404
May 21, 2026	19.75	19.86	19.06	19.39	19.39	-2.37%	3,772,970
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