Canada markets open in 1 hour 27 minutes

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.56-0.52 (-1.85%)
At close: 04:00PM EDT
27.56 0.00 (0.00%)
Pre-Market: 08:00AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202428.1128.3627.4427.5627.561,446,600
Jun 17, 202429.5829.8328.0528.0828.081,964,100
Jun 14, 202429.5029.9029.2429.8629.861,096,400
Jun 13, 202429.6230.1329.2629.6029.602,007,600
Jun 12, 202430.0030.5029.4329.6529.651,368,400
Jun 11, 202429.5429.9329.1829.8729.87966,200
Jun 10, 202429.1329.6829.1329.5629.561,113,700
Jun 07, 202429.0229.5428.8229.4729.47914,700
Jun 06, 202428.4629.2028.3629.2029.201,077,500
Jun 05, 202427.8728.7327.6028.4928.49938,200
Jun 04, 202427.5027.7527.3027.7127.71926,700
Jun 03, 202427.9927.9927.4727.6427.641,027,400
May 31, 202427.8028.3227.5027.7327.731,544,400
May 30, 202428.5028.5527.4727.7527.751,239,400
May 29, 202428.4028.6328.1728.5228.52994,200
May 28, 202428.0028.8327.7528.7028.701,837,400
May 24, 202427.5527.8827.4427.8327.831,049,700
May 23, 202428.0328.0827.2427.4127.411,631,800
May 22, 202427.7928.2427.6128.0328.032,247,900
May 21, 202428.9629.0728.0028.1628.162,335,400
May 20, 202428.0329.8428.0028.9628.963,575,900
May 17, 202428.8129.0026.2128.0328.039,982,900
May 16, 202423.8523.9623.5223.7423.744,906,100
May 15, 202423.8823.9323.2723.8523.852,204,700
May 14, 202423.3024.2623.3023.5123.511,828,700
May 13, 202423.5823.6022.9622.9922.991,900,300
May 10, 202423.8824.0623.0323.3723.371,598,400
May 09, 202423.9224.1623.6023.7623.761,196,800
May 08, 202424.0724.0923.6223.8823.88928,300
May 07, 202424.6624.6924.1924.3724.371,303,300
May 06, 202424.2724.6123.9124.6024.60944,300
May 03, 202424.7624.9624.0724.0924.09716,700
May 02, 202424.2824.4223.8324.3224.32741,500
May 01, 202424.3324.6323.9424.0124.011,428,700
Apr 30, 202424.0024.5223.9824.2924.29995,400
Apr 29, 202424.0024.5623.9924.2724.271,092,500
Apr 26, 202423.6624.1023.5423.8223.82874,500
Apr 25, 202423.8223.8823.2623.5923.592,225,500
Apr 24, 202424.6424.8423.8123.9123.911,800,300
Apr 23, 202424.6125.1624.5624.5824.581,363,700
Apr 22, 202424.6324.8324.3524.7924.79885,100
Apr 19, 202424.8025.1524.4224.6324.631,679,000
Apr 18, 202425.1925.4624.8024.8224.821,334,800
Apr 17, 202425.1925.6525.1225.1925.191,144,800
Apr 16, 202425.1925.2224.7325.0625.062,681,600
Apr 15, 202425.9926.0825.3925.4225.421,808,600
Apr 12, 202426.2026.4425.6525.8725.871,381,800
Apr 11, 202426.1026.4925.8326.4226.421,054,100
Apr 10, 202425.8126.0925.7925.8525.85939,100
Apr 09, 202425.8526.7625.8426.4226.421,068,000
Apr 08, 202425.9926.2525.5825.7825.783,215,900
Apr 05, 202425.5425.9425.5025.8125.811,059,300
Apr 04, 202426.1826.5025.6025.6025.602,058,200
Apr 03, 202425.6426.0425.1225.7025.701,516,000
Apr 02, 202425.9925.9925.3925.8025.802,178,100
Apr 01, 202426.9726.9725.4226.4126.413,428,900
Mar 28, 202426.9927.2026.7726.9126.911,429,700
Mar 27, 202427.2627.3526.8426.9926.991,745,200
Mar 26, 202427.1827.3226.6626.9926.991,576,400
Mar 25, 202427.8927.8926.7326.9126.912,021,300
Mar 22, 202427.8727.9827.6227.6427.641,097,800
Mar 21, 202428.6428.9027.3628.0228.021,416,000
Mar 20, 202428.4028.5127.3728.4928.491,243,000
Mar 19, 202427.6028.7327.5028.4828.48947,700
Mar 18, 202428.0728.1927.6227.8827.88827,400
Mar 15, 202427.7628.3227.5327.8827.882,435,600
Mar 14, 202427.7828.3527.6127.8527.851,553,200
Mar 13, 202427.6428.1427.6027.9027.90823,200
Mar 12, 202427.7528.0627.5027.6627.66785,200
Mar 11, 202427.8028.2927.6327.7027.70825,700
Mar 08, 202428.9529.1427.8527.9127.911,022,800
Mar 07, 202428.3829.1428.2728.6928.69805,000
Mar 06, 202428.0928.2527.4928.1128.11992,400
Mar 05, 202428.3228.4727.6827.7427.74930,000
Mar 04, 202428.1528.7027.7228.6328.631,229,500
Mar 01, 202427.8828.7427.8528.0528.051,245,100
Feb 29, 202428.1528.3927.7328.2328.231,259,800
Feb 28, 202428.3228.3327.8827.9427.941,133,400
Feb 27, 202428.2629.0627.8828.6628.66995,100
Feb 26, 202428.0728.4627.8327.9927.991,307,800
Feb 23, 202429.2729.3228.0928.2928.291,642,900
Feb 22, 202429.0029.1028.2929.0129.012,349,300
Feb 21, 202429.1629.1628.2129.0229.021,284,500
Feb 20, 202429.6530.1429.1729.4029.401,405,700
Feb 16, 202430.0031.0829.8830.3330.332,335,200
Feb 15, 202429.9030.3629.4630.3430.341,383,000
Feb 14, 202429.5029.7428.7629.4029.401,621,400
Feb 13, 202429.4929.6828.0029.0229.022,982,500
Feb 12, 202428.0030.4927.6430.4630.463,189,500
Feb 09, 202424.9730.5724.6028.5928.597,100,200
Feb 08, 202427.4028.6027.4028.2428.243,735,800
Feb 07, 202427.4227.8627.0627.4027.401,199,800
Feb 06, 202427.3627.9927.2227.4527.451,882,400
Feb 05, 202427.2427.3526.8427.2527.251,118,900
Feb 02, 202427.2327.6126.9227.4927.491,050,600
Feb 01, 202427.0527.5926.9027.5027.501,273,700
Jan 31, 202427.3027.9426.8726.9526.951,238,200
Jan 30, 202428.8628.8626.9227.2727.272,398,700
Jan 29, 202429.1529.3928.9529.1729.172,614,400
Jan 26, 202429.8930.1029.0329.0429.041,563,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...