Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	25.34	26.08	25.10	25.30	25.30	-0.12%	2,627,915
Aug 21, 2026	25.84	25.87	25.12	25.33	25.33	-2.35%	2,613,321
Aug 20, 2026	25.63	26.46	25.18	25.94	25.94	0.74%	2,536,207
Aug 19, 2026	24.95	25.92	24.81	25.75	25.75	3.25%	4,900,011
Aug 18, 2026	24.94	25.28	24.75	24.94	24.94	1.71%	2,962,262
Aug 17, 2026	24.41	24.64	23.95	24.52	24.52	-1.13%	3,390,721
Aug 14, 2026	26.62	26.70	24.80	24.80	24.80	-6.73%	4,047,562
Aug 13, 2026	24.91	26.59	24.84	26.59	26.59	6.40%	4,960,125
Aug 12, 2026	25.61	26.24	24.70	24.99	24.99	-4.29%	4,183,608
Aug 11, 2026	25.57	26.94	25.25	26.11	26.11	1.87%	5,723,484
Aug 10, 2026	26.31	26.61	24.37	25.63	25.63	-6.46%	9,840,685
Aug 7, 2026	38.87	40.00	27.16	27.40	27.40	32.62%	64,928,129
Aug 6, 2026	21.21	22.44	19.88	20.66	20.66	-4.48%	16,192,270
Aug 5, 2026	21.91	21.99	21.37	21.63	21.63	-1.19%	2,457,671
Aug 4, 2026	21.46	22.03	21.41	21.89	21.89	1.06%	2,568,949
Aug 3, 2026	21.32	21.99	21.27	21.66	21.66	3.59%	2,908,605
Jul 31, 2026	20.95	21.36	20.71	20.91	20.91	-1.55%	2,726,163
Jul 30, 2026	21.21	21.27	20.34	21.24	21.24	-1.80%	3,746,184
Jul 29, 2026	21.16	21.89	21.11	21.63	21.63	0.89%	3,135,581
Jul 28, 2026	21.31	21.60	20.78	21.44	21.44	2.14%	4,201,811
Jul 27, 2026	20.66	21.35	20.62	20.99	20.99	2.79%	4,555,835
Jul 24, 2026	20.88	21.02	20.34	20.42	20.42	-0.15%	2,181,147
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