Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doximity Inc Cl A (NY: DOCS )

24.29 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Nov 01, 2021 69.00 74.39 72.29 73.73 1,852,416 +4.25(+6.12%)
Oct 29, 2021 69.55 71.49 68.14 69.48 2,329,900 +0.27(+0.39%)
Oct 28, 2021 67.30 70.14 65.68 69.21 2,075,418 +2.11(+3.14%)
Oct 27, 2021 66.38 68.76 64.51 67.10 2,110,289 +0.63(+0.95%)
Oct 26, 2021 66.25 66.47 2,526,212 +1.45(+2.23%)
Oct 25, 2021 65.47 66.00 63.17 65.02 1,979,276 +0.27(+0.42%)
Oct 22, 2021 67.34 67.84 63.89 64.75 2,494,936 -3.12(-4.60%)
Oct 21, 2021 73.29 75.86 67.34 67.87 2,768,750 -4.81(-6.62%)
Oct 20, 2021 71.34 74.38 69.11 72.68 1,926,028 +1.18(+1.65%)
Oct 19, 2021 72.00 73.88 69.70 71.50 1,586,674 +0.93(+1.32%)
Oct 18, 2021 70.00 72.56 68.89 70.57 2,391,380 +0.69(+0.99%)
Oct 15, 2021 76.00 76.03 69.35 69.88 2,456,145 -5.75(-7.60%)
Oct 14, 2021 79.01 80.62 73.52 75.63 1,818,576 -2.22(-2.85%)
Oct 13, 2021 75.89 78.38 73.75 77.85 1,609,494 +2.60(+3.46%)
Oct 12, 2021 71.17 76.10 69.51 75.25 2,750,739 +4.87(+6.92%)
Oct 11, 2021 74.84 76.23 70.28 70.38 2,229,072 -6.12(-8.00%)
Oct 08, 2021 80.50 81.30 74.28 76.50 3,507,091 -3.72(-4.64%)
Oct 07, 2021 87.00 91.25 79.68 80.22 3,747,692 -5.93(-6.88%)
Oct 06, 2021 76.38 86.53 75.99 86.15 3,117,831 +8.00(+10.24%)
Oct 05, 2021 75.35 78.18 74.80 78.15 1,276,514 +3.14(+4.19%)
Oct 04, 2021 78.00 78.49 74.02 75.01 1,399,107 -4.38(-5.52%)
Oct 01, 2021 81.00 82.83 77.40 79.39 1,803,510 -1.31(-1.62%)
Sep 30, 2021 82.31 84.23 80.61 80.70 1,273,729 -1.32(-1.61%)
Sep 29, 2021 81.47 85.45 81.47 82.02 2,100,243 +1.61(+2.00%)
Sep 28, 2021 85.14 87.00 79.50 80.41 2,188,605 -7.15(-8.17%)
Sep 27, 2021 86.09 89.30 83.71 87.56 1,517,093 +1.47(+1.71%)
Sep 24, 2021 87.00 88.98 85.00 86.09 1,126,501 -2.00(-2.27%)
Sep 23, 2021 85.68 90.98 83.80 88.09 1,822,940 +3.80(+4.51%)
Sep 22, 2021 87.42 87.96 83.55 84.29 1,787,202 -2.76(-3.17%)
Sep 21, 2021 88.02 89.90 85.50 87.05 2,554,587 +1.39(+1.62%)
Sep 20, 2021 91.01 91.80 83.00 85.66 3,556,621 -10.01(-10.46%)
Sep 17, 2021 96.16 101.49 93.25 95.67 5,273,252 +0.19(+0.20%)
Sep 16, 2021 96.00 99.02 95.00 95.48 2,062,153 +1.19(+1.26%)
Sep 15, 2021 101.00 101.00 93.55 94.29 2,800,731 -7.16(-7.06%)
Sep 14, 2021 95.78 103.34 95.21 101.45 2,217,144 +6.49(+6.83%)
Sep 13, 2021 105.71 105.90 92.18 94.96 2,743,472 -7.06(-6.92%)
Sep 10, 2021 103.05 107.79 100.75 102.02 2,111,069 +0.73(+0.72%)
Sep 09, 2021 93.00 103.71 92.41 101.29 1,925,703 +7.54(+8.04%)
Sep 08, 2021 99.20 103.09 92.32 93.75 2,042,805 -4.50(-4.58%)
Sep 07, 2021 99.10 107.70 97.60 98.25 2,012,089 -0.91(-0.92%)
Sep 03, 2021 98.21 104.98 95.26 99.16 2,781,035 +0.95(+0.97%)
Sep 02, 2021 91.63 99.40 91.04 98.21 2,846,972 +7.21(+7.92%)
Sep 01, 2021 90.75 92.96 88.52 91.00 1,553,531 -1.00(-1.09%)
Aug 31, 2021 80.69 92.42 80.69 92.00 2,662,265 +9.25(+11.18%)
Aug 30, 2021 83.00 84.44 76.73 82.75 1,916,548 +0.22(+0.27%)
Aug 27, 2021 82.15 83.95 75.90 82.53 2,887,123 +2.27(+2.83%)
Aug 26, 2021 87.67 89.47 80.07 80.26 3,907,031 -11.79(-12.81%)
Aug 25, 2021 89.54 95.97 87.25 92.05 2,361,887 +3.66(+4.14%)
Aug 24, 2021 88.00 89.84 84.28 88.39 1,469,134 +1.24(+1.42%)
Aug 23, 2021 78.79 87.62 78.05 87.15 2,435,786 +10.94(+14.36%)
Aug 20, 2021 74.80 76.33 72.51 76.21 1,180,796 +1.90(+2.56%)
Aug 19, 2021 77.44 77.60 73.62 74.31 1,185,597 -4.71(-5.96%)
Aug 18, 2021 77.18 80.69 71.32 79.02 2,149,648 +3.15(+4.15%)
Aug 17, 2021 78.50 84.87 74.50 75.87 3,266,847 -4.13(-5.16%)
Aug 16, 2021 75.61 81.00 74.15 80.00 3,433,015 +3.99(+5.25%)
Aug 13, 2021 76.47 80.00 73.33 76.01 5,487,130 -3.53(-4.44%)
Aug 12, 2021 71.00 83.93 70.17 79.54 6,274,877 +9.13(+12.97%)
Aug 11, 2021 60.03 70.67 60.03 70.41 4,639,748 +17.48(+33.02%)
Aug 10, 2021 53.23 55.35 52.65 52.93 557,702 -0.62(-1.16%)
Aug 09, 2021 52.37 54.45 52.28 53.55 404,690 +1.19(+2.27%)
Aug 06, 2021 57.25 57.84 52.16 52.36 523,583 -4.45(-7.83%)
Aug 05, 2021 56.55 57.46 54.59 56.81 518,762 +0.26(+0.46%)
Aug 04, 2021 54.17 56.76 52.74 56.55 588,745 +2.39(+4.41%)
Aug 03, 2021 59.00 59.99 53.51 54.16 666,341 -4.84(-8.20%)
Aug 02, 2021 62.45 63.94 58.81 59.00 613,017 -2.90(-4.68%)
Jul 30, 2021 59.03 63.35 58.00 61.90 1,022,043 +2.04(+3.41%)
Jul 29, 2021 57.81 61.00 57.64 59.86 584,362 +1.89(+3.26%)
Jul 28, 2021 60.26 61.04 56.14 57.97 856,222 -1.46(-2.46%)
Jul 27, 2021 66.50 66.94 56.13 59.43 1,878,011 -7.07(-10.63%)
Jul 26, 2021 61.68 68.71 61.68 66.50 1,601,624 +5.53(+9.07%)
Jul 23, 2021 60.06 62.83 59.21 60.97 1,037,746 +1.06(+1.77%)
Jul 22, 2021 56.98 62.73 56.81 59.91 1,315,192 +4.22(+7.58%)
Jul 21, 2021 54.65 56.30 53.95 55.69 412,249 +1.02(+1.87%)
Jul 20, 2021 56.70 56.80 53.65 54.67 553,302 -2.03(-3.58%)
Jul 19, 2021 52.97 58.25 52.21 56.70 966,541 +2.35(+4.32%)
Jul 16, 2021 53.49 54.40 50.80 54.35 633,402 +1.44(+2.72%)
Jul 15, 2021 49.49 53.42 49.11 52.91 1,091,646 +3.15(+6.33%)
Jul 14, 2021 49.58 50.49 48.30 49.76 940,823 -0.48(-0.96%)
Jul 13, 2021 51.00 51.02 49.81 50.24 465,804 -0.84(-1.64%)
Jul 12, 2021 52.29 53.50 49.40 51.08 816,629 -1.66(-3.15%)
Jul 09, 2021 48.62 53.99 48.62 52.74 1,175,898 +4.42(+9.15%)
Jul 08, 2021 47.33 48.99 46.86 48.32 723,562 -0.84(-1.71%)
Jul 07, 2021 47.19 49.62 47.10 49.16 900,108 +2.34(+5.00%)
Jul 06, 2021 49.88 50.01 44.80 46.82 1,135,542 -3.06(-6.13%)
Jul 02, 2021 52.81 53.10 48.50 49.88 1,202,702 -2.92(-5.53%)
Jul 01, 2021 57.65 61.09 52.58 52.80 1,872,455 -5.40(-9.28%)
Jun 30, 2021 54.96 59.66 54.96 58.20 3,630,165 +3.01(+5.45%)
Jun 29, 2021 59.80 65.42 54.15 55.19 4,217,444 -3.16(-5.42%)
Jun 28, 2021 56.62 59.69 54.16 58.35 2,776,451 +2.37(+4.23%)
Jun 25, 2021 50.00 55.98 48.10 55.98 5,004,159 +2.98(+5.62%)
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.