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 (%)
Oct 31, 2023 21.05 21.05 20.32 20.43 1,624,283 -0.51(-2.44%)
Oct 30, 2023 21.03 21.25 20.77 20.94 945,856 +0.16(+0.77%)
Oct 27, 2023 21.37 21.57 20.73 20.78 1,589,317 -0.28(-1.33%)
Oct 26, 2023 21.84 22.01 20.96 21.06 1,646,829 -0.70(-3.22%)
Oct 25, 2023 22.70 22.70 21.70 21.76 1,378,294 -1.06(-4.65%)
Oct 24, 2023 22.47 22.95 22.47 22.82 1,142,569 +0.62(+2.79%)
Oct 23, 2023 21.90 22.53 21.79 22.20 1,208,551 +0.11(+0.50%)
Oct 20, 2023 22.04 22.24 21.76 22.09 1,009,579 +0.03(+0.14%)
Oct 19, 2023 22.02 22.39 21.90 22.06 1,027,280 +0.03(+0.14%)
Oct 18, 2023 22.47 22.56 21.98 22.03 1,285,542 -0.50(-2.22%)
Oct 17, 2023 22.06 22.88 22.06 22.53 1,530,566 +0.29(+1.30%)
Oct 16, 2023 21.55 22.45 21.55 22.24 2,776,238 +0.64(+2.96%)
Oct 13, 2023 21.78 21.88 21.39 21.60 2,357,955 -0.07(-0.32%)
Oct 12, 2023 22.28 22.28 21.42 21.67 1,561,616 -0.60(-2.69%)
Oct 11, 2023 22.33 22.64 22.15 22.27 1,499,165 -0.14(-0.62%)
Oct 10, 2023 21.87 22.70 21.82 22.41 1,480,431 +0.52(+2.38%)
Oct 09, 2023 21.59 22.11 21.50 21.89 1,262,847 -0.02(-0.09%)
Oct 06, 2023 21.20 22.07 21.20 21.91 1,675,998 +0.54(+2.53%)
Oct 05, 2023 21.27 21.49 21.17 21.37 1,096,539 +0.13(+0.61%)
Oct 04, 2023 21.49 21.65 21.01 21.24 1,693,040 -0.10(-0.47%)
Oct 03, 2023 21.03 21.75 21.00 21.34 2,111,863 +0.15(+0.71%)
Oct 02, 2023 21.11 21.36 20.86 21.19 1,526,352 -0.03(-0.14%)
Sep 29, 2023 21.26 21.73 21.16 21.22 1,911,108 +0.23(+1.10%)
Sep 28, 2023 20.64 21.25 20.64 20.99 1,766,769 +0.35(+1.70%)
Sep 27, 2023 19.97 20.73 19.94 20.64 2,384,916 +0.78(+3.93%)
Sep 26, 2023 19.91 20.16 19.82 19.86 1,542,866 -0.30(-1.49%)
Sep 25, 2023 19.76 20.38 20.13 20.16 3,106,348 +0.27(+1.36%)
Sep 22, 2023 20.35 20.36 19.79 19.89 3,859,151 -0.19(-0.95%)
Sep 21, 2023 20.00 20.49 19.97 20.08 2,601,262 -0.17(-0.84%)
Sep 20, 2023 20.49 20.73 20.24 20.25 2,011,890 -0.15(-0.74%)
Sep 19, 2023 20.60 20.73 20.34 20.40 3,091,770 -0.36(-1.73%)
Sep 18, 2023 21.05 21.41 20.55 20.76 2,899,639 -0.46(-2.17%)
Sep 15, 2023 21.48 21.77 21.11 21.22 4,837,591 -0.26(-1.21%)
Sep 14, 2023 21.44 21.73 21.20 21.48 2,952,182 -0.05(-0.23%)
Sep 13, 2023 21.97 22.10 21.45 21.53 3,365,971 -0.50(-2.27%)
Sep 12, 2023 22.53 22.81 21.92 22.03 3,383,500 -0.67(-2.95%)
Sep 11, 2023 22.81 23.15 22.61 22.70 2,836,888 +0.01(+0.04%)
Sep 08, 2023 23.57 23.72 22.49 22.69 2,646,064 -0.88(-3.73%)
Sep 07, 2023 23.68 23.97 23.41 23.57 1,901,692 -0.49(-2.04%)
Sep 06, 2023 24.14 24.50 23.75 24.06 1,834,169 -0.13(-0.54%)
Sep 05, 2023 24.07 24.68 23.75 24.19 2,394,467 -0.17(-0.70%)
Sep 01, 2023 24.12 24.66 24.09 24.36 1,932,738 +0.52(+2.18%)
Aug 31, 2023 24.20 24.38 23.78 23.84 1,845,669 -0.22(-0.91%)
Aug 30, 2023 23.81 24.30 23.75 24.06 1,445,587 +0.13(+0.54%)
Aug 29, 2023 23.33 23.95 23.00 23.93 1,745,988 +0.37(+1.57%)
Aug 28, 2023 23.75 23.91 23.50 23.56 1,523,696 +0.12(+0.51%)
Aug 25, 2023 23.43 23.71 23.22 23.44 1,370,305 +0.13(+0.56%)
Aug 24, 2023 23.96 24.15 23.08 23.31 1,807,735 -0.60(-2.51%)
Aug 23, 2023 23.50 24.09 23.50 23.91 1,950,910 +0.54(+2.31%)
Aug 22, 2023 23.15 23.39 22.70 23.37 1,501,476 +0.29(+1.26%)
Aug 21, 2023 22.31 23.35 22.27 23.08 2,299,220 +0.81(+3.64%)
Aug 18, 2023 21.88 22.38 21.85 22.27 2,935,325 +0.12(+0.54%)
Aug 17, 2023 22.36 22.52 21.92 22.15 1,932,858 -0.23(-1.03%)
Aug 16, 2023 22.22 22.57 22.11 22.38 2,402,529 -0.27(-1.19%)
Aug 15, 2023 23.00 23.23 22.62 22.65 3,453,339 -0.56(-2.41%)
Aug 14, 2023 23.73 23.98 23.15 23.21 4,590,013 -0.61(-2.56%)
Aug 11, 2023 23.61 24.68 23.59 23.82 6,236,270 -1.09(-4.38%)
Aug 10, 2023 25.51 25.69 24.55 24.91 5,710,148 -0.39(-1.54%)
Aug 09, 2023 25.59 26.32 24.60 25.30 11,148,424 -7.49(-22.84%)
Aug 08, 2023 33.84 33.84 32.33 32.79 3,084,043 -1.66(-4.82%)
Aug 07, 2023 33.61 34.56 33.22 34.45 2,421,468 +0.71(+2.10%)
Aug 04, 2023 33.50 34.27 33.26 33.74 1,383,727 +0.50(+1.50%)
Aug 03, 2023 32.72 33.36 32.20 33.24 1,511,914 -0.77(-2.26%)
Aug 02, 2023 34.15 34.36 33.79 34.01 1,087,468 -0.78(-2.24%)
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.