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 (%)
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 1,501,506 +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%)
Aug 01, 2023 35.28 35.32 34.52 34.79 821,694 -0.94(-2.63%)
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%)
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.