Skip to main content

Doximity Inc Cl A (NY: DOCS )

25.06 -0.36 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 25.19 25.22 24.73 25.06 2,681,744 -0.36(-1.42%)
Apr 15, 2024 25.99 26.07 25.39 25.42 1,808,637 -0.45(-1.74%)
Apr 12, 2024 26.20 26.44 25.65 25.87 1,381,782 -0.55(-2.08%)
Apr 11, 2024 26.10 26.49 25.83 26.42 1,053,880 +0.57(+2.21%)
Apr 10, 2024 25.81 26.09 25.79 25.85 939,146 -0.57(-2.16%)
Apr 09, 2024 25.85 26.76 25.84 26.42 1,068,018 +0.64(+2.48%)
Apr 08, 2024 25.99 26.25 25.58 25.78 3,215,883 -0.03(-0.12%)
Apr 05, 2024 25.54 25.94 25.50 25.81 1,059,300 +0.21(+0.82%)
Apr 04, 2024 26.18 26.50 25.60 25.60 2,112,966 -0.10(-0.39%)
Apr 03, 2024 25.64 26.04 25.12 25.70 1,516,062 -0.10(-0.39%)
Apr 02, 2024 25.99 25.99 25.39 25.80 2,178,082 -0.61(-2.31%)
Apr 01, 2024 26.97 26.97 25.42 26.41 3,429,104 -0.50(-1.86%)
Mar 28, 2024 26.99 26.85 26.77 26.91 1,429,680 -0.08(-0.30%)
Mar 27, 2024 27.26 27.35 26.84 26.99 1,745,242 +0.00(+0.00%)
Mar 26, 2024 27.18 27.32 26.66 26.99 1,576,380 +0.08(+0.30%)
Mar 25, 2024 27.89 27.89 26.73 26.91 2,021,287 -0.73(-2.64%)
Mar 22, 2024 27.87 27.98 27.62 27.64 1,097,803 -0.38(-1.36%)
Mar 21, 2024 28.64 28.90 27.36 28.02 1,416,049 -0.47(-1.65%)
Mar 20, 2024 28.40 28.51 27.37 28.49 1,242,863 +0.01(+0.04%)
Mar 19, 2024 27.60 28.73 27.60 28.48 947,715 +0.60(+2.15%)
Mar 18, 2024 28.07 28.19 27.62 27.88 827,360 +0.00(+0.00%)
Mar 15, 2024 27.76 28.32 27.53 27.88 2,435,685 +0.03(+0.11%)
Mar 14, 2024 27.78 28.35 27.61 27.85 1,553,150 -0.05(-0.18%)
Mar 13, 2024 27.64 28.14 27.60 27.90 823,242 +0.24(+0.87%)
Mar 12, 2024 27.75 28.06 27.50 27.66 785,314 -0.04(-0.14%)
Mar 11, 2024 27.80 28.29 27.63 27.70 825,712 -0.21(-0.75%)
Mar 08, 2024 28.95 29.14 27.85 27.91 1,022,791 -0.78(-2.72%)
Mar 07, 2024 28.38 29.14 28.27 28.69 805,038 +0.58(+2.06%)
Mar 06, 2024 28.09 28.25 27.49 28.11 992,383 +0.37(+1.33%)
Mar 05, 2024 28.32 28.47 27.68 27.74 930,012 -0.89(-3.11%)
Mar 04, 2024 28.15 28.70 27.72 28.63 1,229,547 +0.58(+2.07%)
Mar 01, 2024 27.88 28.74 27.85 28.05 1,245,122 -0.18(-0.64%)
Feb 29, 2024 28.15 28.39 27.73 28.23 1,259,830 +0.29(+1.04%)
Feb 28, 2024 28.32 28.33 27.88 27.94 1,133,399 -0.72(-2.51%)
Feb 27, 2024 28.26 29.06 27.88 28.66 995,145 +0.67(+2.39%)
Feb 26, 2024 28.07 28.46 27.83 27.99 1,308,021 -0.30(-1.06%)
Feb 23, 2024 29.27 29.32 28.09 28.29 1,642,859 -0.72(-2.48%)
Feb 22, 2024 29.00 29.10 28.29 29.01 2,349,346 -0.01(-0.03%)
Feb 21, 2024 29.16 29.16 28.21 29.02 1,284,495 -0.38(-1.29%)
Feb 20, 2024 29.65 30.14 29.17 29.40 1,405,749 -0.93(-3.07%)
Feb 16, 2024 30.00 31.08 29.87 30.33 2,335,217 -0.01(-0.03%)
Feb 15, 2024 29.90 30.36 29.46 30.34 1,382,980 +0.94(+3.20%)
Feb 14, 2024 29.50 29.74 28.76 29.40 1,621,369 +0.38(+1.31%)
Feb 13, 2024 29.49 29.68 28.00 29.02 2,982,463 -1.44(-4.73%)
Feb 12, 2024 28.00 30.49 27.64 30.46 3,189,592 +1.87(+6.54%)
Feb 09, 2024 24.97 30.57 24.60 28.59 7,100,275 +0.35(+1.24%)
Feb 08, 2024 27.40 28.60 27.40 28.24 3,854,892 +0.84(+3.07%)
Feb 07, 2024 27.42 27.86 27.06 27.40 1,199,406 -0.05(-0.18%)
Feb 06, 2024 27.36 27.98 27.21 27.45 1,882,407 +0.20(+0.73%)
Feb 05, 2024 27.24 27.35 26.84 27.25 1,118,862 -0.24(-0.87%)
Feb 02, 2024 27.23 27.61 26.92 27.49 1,050,732 -0.01(-0.04%)
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.