Canada markets closed

Doximity, Inc. (DOCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.58-0.21 (-0.85%)
At close: 04:00PM EDT
24.31 -0.27 (-1.10%)
After hours: 04:07PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.6125.1624.5624.5824.581,158,926
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
Jan 25, 202430.0430.1029.4229.7629.761,195,800
Jan 24, 202431.5131.6229.5829.7229.722,669,600
Jan 23, 202431.7231.8631.2631.4431.442,114,600
Jan 22, 202430.8531.6330.8531.5631.562,523,100
Jan 19, 202430.1530.5629.7030.5230.521,734,000
Jan 18, 202429.8030.1429.3830.0530.051,868,300
Jan 17, 202428.8529.5228.6929.4629.462,016,100
Jan 16, 202429.0929.6828.9129.3129.311,676,100
Jan 12, 202429.2429.6128.8229.5429.542,806,600
Jan 11, 202428.5029.5828.2829.3229.323,273,600
Jan 10, 202428.6128.7427.6028.4928.49954,900
Jan 09, 202428.1028.7528.0028.5228.521,871,000
Jan 08, 202428.1028.9727.9028.2828.281,642,400
Jan 05, 202427.6028.5927.6028.1028.101,154,400
Jan 04, 202427.3628.0127.1128.0028.003,365,600
Jan 03, 202428.1828.3627.1927.3227.321,668,500
Jan 02, 202428.2429.1028.1428.5628.561,712,900
Dec 29, 202328.3528.5327.8428.0428.041,394,500
Dec 28, 202328.1428.4728.1428.4228.42952,500
Dec 27, 202328.2428.4528.0728.2828.28837,800
Dec 26, 202328.0128.2827.8028.2428.24622,900
Dec 22, 202327.8028.2027.5627.9227.921,191,700
Dec 21, 202327.6528.1227.4328.0528.051,120,500
Dec 20, 202327.2427.8326.9027.2027.201,921,400
Dec 19, 202327.2027.8027.0827.3127.311,540,200
Dec 18, 202326.6226.9726.3826.9026.901,592,100
Dec 15, 202326.6526.9626.1726.5726.574,428,400
Dec 14, 202325.2326.6325.2226.5026.503,877,400
Dec 13, 202324.1724.6823.7524.6624.661,680,400
Dec 12, 202324.0324.3423.5524.1124.111,310,800
Dec 11, 202324.4224.5423.9224.0324.031,479,400
Dec 08, 202324.0424.5924.0424.5124.511,243,100
Dec 07, 202324.0624.2523.8224.1324.131,445,200
Dec 06, 202324.1224.8624.0524.2124.211,128,200
Dec 05, 202324.3924.4023.7323.7923.791,370,600
Dec 04, 202323.8824.7523.8124.5424.541,618,700
Dec 01, 202323.3124.3823.1424.3524.351,445,200
Nov 30, 202324.0324.1223.2323.2523.251,920,300
Nov 29, 202324.5024.7423.8323.9223.921,387,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...