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 (%)
Jul 31, 2023 35.24 36.03 35.24 35.73 1,150,956 +0.26(+0.73%)
Jul 28, 2023 34.70 35.58 34.67 35.47 919,421 +1.23(+3.59%)
Jul 27, 2023 34.89 35.46 34.09 34.24 1,305,539 -0.02(-0.06%)
Jul 26, 2023 33.07 34.31 33.07 34.26 1,061,984 +0.90(+2.70%)
Jul 25, 2023 33.76 34.08 33.20 33.36 1,061,124 -0.57(-1.68%)
Jul 24, 2023 34.76 34.81 33.62 33.93 1,189,601 -0.90(-2.58%)
Jul 21, 2023 34.25 35.24 34.19 34.83 1,474,595 +0.72(+2.11%)
Jul 20, 2023 34.46 34.46 33.90 34.11 1,176,522 -0.50(-1.44%)
Jul 19, 2023 35.89 36.29 34.55 34.61 1,139,659 -1.22(-3.40%)
Jul 18, 2023 35.91 36.18 35.56 35.83 1,003,066 +0.22(+0.62%)
Jul 17, 2023 35.35 35.75 35.01 35.61 974,014 +0.26(+0.74%)
Jul 14, 2023 35.06 35.49 34.76 35.35 1,038,728 +0.22(+0.63%)
Jul 13, 2023 34.90 35.57 34.08 35.13 2,528,067 -0.28(-0.79%)
Jul 12, 2023 35.00 35.91 34.70 35.41 1,210,035 +1.03(+3.00%)
Jul 11, 2023 33.78 34.43 33.45 34.38 1,413,951 +0.77(+2.29%)
Jul 10, 2023 32.42 33.87 32.35 33.61 1,797,261 +1.19(+3.67%)
Jul 07, 2023 31.68 32.60 31.60 32.42 945,414 +0.84(+2.66%)
Jul 06, 2023 31.92 31.92 31.31 31.58 1,387,555 -0.90(-2.77%)
Jul 05, 2023 32.72 33.00 32.26 32.48 1,112,784 -0.44(-1.34%)
Jul 03, 2023 34.01 34.02 32.82 32.92 601,293 -1.10(-3.23%)
Jun 30, 2023 34.36 34.57 33.92 34.02 831,310 +0.06(+0.18%)
Jun 29, 2023 33.57 34.25 33.50 33.96 1,083,405 +0.44(+1.31%)
Jun 28, 2023 32.20 33.55 32.20 33.52 1,032,350 +1.18(+3.65%)
Jun 27, 2023 32.00 32.36 31.87 32.34 1,452,345 +0.43(+1.35%)
Jun 26, 2023 32.00 32.50 31.84 31.91 901,593 -0.14(-0.44%)
Jun 23, 2023 31.79 32.21 31.50 32.05 1,803,015 -0.04(-0.12%)
Jun 22, 2023 31.35 32.15 31.07 32.09 1,403,947 +0.58(+1.84%)
Jun 21, 2023 31.62 31.80 30.97 31.51 1,754,872 -0.21(-0.66%)
Jun 20, 2023 32.13 32.40 30.84 31.72 2,977,442 -0.82(-2.52%)
Jun 16, 2023 32.68 32.84 32.07 32.54 21,385,796 +0.19(+0.59%)
Jun 15, 2023 32.29 33.13 32.20 32.35 1,650,517 +0.00(+0.00%)
Jun 14, 2023 32.59 33.04 32.18 32.35 2,243,122 -0.12(-0.37%)
Jun 13, 2023 33.00 33.46 32.24 32.47 2,886,956 -0.21(-0.64%)
Jun 12, 2023 31.87 32.73 31.65 32.68 2,018,846 +1.01(+3.19%)
Jun 09, 2023 32.10 32.44 31.64 31.67 2,255,291 -0.26(-0.81%)
Jun 08, 2023 32.57 32.76 31.76 31.93 1,880,961 -0.73(-2.24%)
Jun 07, 2023 34.25 34.99 32.65 32.66 1,606,736 -1.40(-4.11%)
Jun 06, 2023 33.65 34.96 33.19 34.06 2,728,090 +0.10(+0.29%)
Jun 05, 2023 33.77 35.75 33.72 33.96 4,229,974 +0.93(+2.82%)
Jun 02, 2023 31.82 33.24 31.56 33.03 1,881,812 +1.48(+4.69%)
Jun 01, 2023 30.60 31.91 30.48 31.55 1,555,368 +0.88(+2.87%)
May 31, 2023 30.60 31.05 30.15 30.67 1,851,188 +0.06(+0.20%)
May 30, 2023 31.07 31.59 30.53 30.61 1,442,818 -0.10(-0.33%)
May 26, 2023 31.30 31.47 30.70 30.71 1,613,267 -0.49(-1.57%)
May 25, 2023 31.01 31.36 30.46 31.20 1,670,481 +0.18(+0.58%)
May 24, 2023 30.95 31.31 30.66 31.02 1,087,628 -0.32(-1.02%)
May 23, 2023 31.64 32.24 31.02 31.34 1,290,325 -0.46(-1.45%)
May 22, 2023 31.89 32.57 31.59 31.80 1,523,271 -0.24(-0.75%)
May 19, 2023 33.29 33.29 31.32 32.04 1,938,986 -1.27(-3.81%)
May 18, 2023 32.27 34.21 32.02 33.31 2,094,761 +1.36(+4.26%)
May 17, 2023 32.32 32.91 30.70 31.95 4,839,294 -1.92(-5.67%)
May 16, 2023 33.48 34.39 33.37 33.87 2,430,832 -0.27(-0.79%)
May 15, 2023 33.17 34.56 32.73 34.14 1,685,899 +1.10(+3.33%)
May 12, 2023 33.18 33.31 32.55 33.04 1,295,524 -0.14(-0.42%)
May 11, 2023 33.80 33.80 32.62 33.18 1,458,732 -0.52(-1.54%)
May 10, 2023 33.84 34.00 33.19 33.70 1,121,721 +0.32(+0.96%)
May 09, 2023 33.77 33.94 32.95 33.38 1,123,911 -0.96(-2.80%)
May 08, 2023 34.01 34.58 33.45 34.34 1,118,674 +0.24(+0.70%)
May 05, 2023 34.40 34.76 33.54 34.10 1,456,853 -0.23(-0.67%)
May 04, 2023 34.68 35.15 33.95 34.33 1,045,529 -0.43(-1.24%)
May 03, 2023 35.26 35.87 34.50 34.76 1,357,669 -0.45(-1.28%)
May 02, 2023 36.03 36.72 35.15 35.21 991,503 -0.59(-1.65%)
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.