Skip to main content

Doximity Inc Cl A (NY: DOCS )

26.91 -0.08 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.15 45.62 45.57 2,023,358 +3.84(+9.20%)
Jan 28, 2022 40.87 43.20 40.08 41.73 1,180,897 +1.17(+2.88%)
Jan 27, 2022 43.41 43.45 39.92 40.56 1,739,543 -1.91(-4.50%)
Jan 26, 2022 44.13 45.16 41.75 42.47 1,531,948 -0.16(-0.38%)
Jan 25, 2022 43.74 44.75 42.02 42.63 1,018,557 -1.97(-4.42%)
Jan 24, 2022 41.50 44.73 41.13 44.60 2,868,846 +1.20(+2.76%)
Jan 21, 2022 43.84 44.00 40.49 43.40 3,149,880 -1.01(-2.27%)
Jan 20, 2022 43.71 47.21 43.71 44.41 1,684,050 +1.09(+2.52%)
Jan 19, 2022 42.83 45.77 42.83 43.32 1,644,621 +0.49(+1.14%)
Jan 18, 2022 45.78 46.28 42.72 42.83 1,478,690 -3.20(-6.95%)
Jan 14, 2022 46.03 0 -1.47(-3.09%)
Jan 13, 2022 49.96 51.38 47.30 47.50 1,108,579 -2.60(-5.19%)
Jan 12, 2022 48.64 50.93 48.60 50.10 2,009,813 +2.56(+5.38%)
Jan 11, 2022 47.81 49.62 47.28 47.54 813,004 -0.34(-0.71%)
Jan 10, 2022 46.37 48.10 44.38 47.88 1,857,495 +0.24(+0.50%)
Jan 07, 2022 46.93 48.45 46.60 47.64 1,126,044 +0.73(+1.56%)
Jan 06, 2022 48.80 49.82 44.54 46.91 2,849,208 -2.22(-4.52%)
Jan 05, 2022 50.65 51.30 49.03 49.13 2,765,515 -2.21(-4.30%)
Jan 04, 2022 51.17 52.59 48.85 51.34 1,964,631 -0.22(-0.43%)
Jan 03, 2022 50.66 51.98 48.68 51.56 1,684,260 +1.43(+2.85%)
Dec 31, 2021 51.01 51.53 50.11 50.13 1,031,769 -0.99(-1.94%)
Dec 30, 2021 50.63 52.89 50.08 51.12 1,342,523 +0.49(+0.97%)
Dec 29, 2021 50.60 51.78 49.19 50.63 1,761,083 +0.02(+0.04%)
Dec 28, 2021 52.44 52.44 49.57 50.61 1,685,428 -1.76(-3.36%)
Dec 27, 2021 51.17 52.87 50.89 52.37 1,550,422 +0.83(+1.61%)
Dec 23, 2021 49.22 52.33 48.51 51.54 2,250,005 +2.85(+5.85%)
Dec 22, 2021 49.00 50.19 47.30 48.69 2,619,205 -0.07(-0.14%)
Dec 21, 2021 48.61 50.02 47.77 48.76 4,251,585 +0.37(+0.76%)
Dec 20, 2021 49.97 50.19 46.35 48.39 2,926,639 -1.69(-3.37%)
Dec 17, 2021 48.91 50.62 47.50 50.08 3,437,486 +0.76(+1.54%)
Dec 16, 2021 53.60 53.75 48.85 49.32 6,668,169 -6.39(-11.47%)
Dec 15, 2021 52.81 55.82 52.10 55.71 1,815,990 +2.53(+4.76%)
Dec 14, 2021 51.15 54.19 49.23 53.18 3,057,904 -2.50(-4.49%)
Dec 13, 2021 53.70 56.19 53.16 55.68 1,654,277 +1.74(+3.23%)
Dec 10, 2021 58.30 59.70 53.76 53.94 2,925,125 -3.54(-6.16%)
Dec 09, 2021 61.17 62.50 57.13 57.48 1,768,970 -4.54(-7.32%)
Dec 08, 2021 61.68 62.77 57.81 62.02 1,706,112 +0.11(+0.18%)
Dec 07, 2021 60.00 63.00 59.13 61.91 2,377,525 +4.35(+7.56%)
Dec 06, 2021 58.71 59.48 55.55 57.56 2,784,915 -2.30(-3.84%)
Dec 03, 2021 66.27 66.27 56.57 59.86 4,792,250 -7.65(-11.33%)
Dec 02, 2021 64.76 68.01 63.50 67.51 2,176,159 +2.75(+4.25%)
Dec 01, 2021 68.01 68.94 63.50 64.76 2,806,454 -2.89(-4.27%)
Nov 30, 2021 66.04 68.02 65.55 67.65 3,285,879 +0.98(+1.47%)
Nov 29, 2021 62.11 67.90 62.00 66.67 3,726,563 +5.54(+9.06%)
Nov 26, 2021 59.98 61.13 58.69 61.13 1,375,742 +1.78(+3.00%)
Nov 24, 2021 56.27 60.00 54.29 59.35 2,199,593 +2.25(+3.94%)
Nov 23, 2021 58.80 58.96 55.80 57.10 4,658,457 -1.96(-3.32%)
Nov 22, 2021 61.12 61.42 58.31 59.06 2,951,580 -2.15(-3.51%)
Nov 19, 2021 65.00 65.00 60.86 61.21 2,754,333 -4.26(-6.51%)
Nov 18, 2021 68.68 69.04 65.32 65.47 1,840,575 -4.05(-5.83%)
Nov 17, 2021 68.45 70.51 67.64 69.52 2,783,380 +1.72(+2.54%)
Nov 16, 2021 69.75 71.99 66.34 67.80 4,427,832 -2.97(-4.20%)
Nov 15, 2021 70.04 72.60 68.68 70.77 3,761,850 -2.71(-3.69%)
Nov 12, 2021 75.59 76.87 71.85 73.48 19,513,904 -3.21(-4.19%)
Nov 11, 2021 71.47 76.88 68.80 76.69 3,120,672 +12.19(+18.90%)
Nov 10, 2021 64.67 64.50 5,569,821 -12.01(-15.70%)
Nov 09, 2021 72.00 76.56 69.79 76.51 3,086,531 +5.46(+7.68%)
Nov 08, 2021 67.51 71.22 66.60 71.05 1,512,086 +3.20(+4.72%)
Nov 05, 2021 72.10 72.11 65.88 67.85 1,855,255 -4.82(-6.63%)
Nov 04, 2021 74.00 74.10 70.71 72.67 827,112 -0.77(-1.05%)
Nov 03, 2021 72.00 74.83 71.08 73.44 1,241,313 +0.67(+0.92%)
Nov 02, 2021 74.00 74.00 69.71 72.77 1,391,980 -0.96(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.