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

Doximity Inc Cl A (NY: DOCS )

23.82 +0.23 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.