Skip to main content

Doximity Inc Cl A (NY: DOCS )

27.56 -0.52 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.11 28.36 27.44 27.56 1,446,578 -0.52(-1.85%)
Jun 17, 2024 29.58 29.83 28.05 28.08 1,961,991 -1.78(-5.96%)
Jun 14, 2024 29.50 29.90 29.24 29.86 1,096,409 +0.26(+0.88%)
Jun 13, 2024 29.62 30.13 29.26 29.60 2,007,574 -0.05(-0.17%)
Jun 12, 2024 30.00 30.50 29.43 29.65 1,368,373 -0.22(-0.74%)
Jun 11, 2024 29.54 29.93 29.18 29.87 966,215 +0.31(+1.05%)
Jun 10, 2024 29.13 29.68 29.13 29.56 1,113,673 +0.09(+0.31%)
Jun 07, 2024 29.02 29.54 28.82 29.47 914,771 +0.27(+0.92%)
Jun 06, 2024 28.46 29.20 28.36 29.20 1,077,488 +0.71(+2.49%)
Jun 05, 2024 27.87 28.73 27.60 28.49 938,237 +0.78(+2.81%)
Jun 04, 2024 27.50 27.75 27.30 27.71 926,742 +0.07(+0.25%)
Jun 03, 2024 27.99 27.99 27.47 27.64 1,027,424 -0.09(-0.32%)
May 31, 2024 27.80 28.32 27.50 27.73 1,544,548 -0.02(-0.07%)
May 30, 2024 28.50 28.55 27.47 27.75 1,239,413 -0.77(-2.70%)
May 29, 2024 28.40 28.63 28.17 28.52 994,287 -0.18(-0.63%)
May 28, 2024 28.00 28.84 27.75 28.70 1,837,435 +0.87(+3.13%)
May 24, 2024 27.55 27.88 27.44 27.83 1,049,697 +0.42(+1.53%)
May 23, 2024 28.03 28.08 27.24 27.41 1,631,809 -0.62(-2.21%)
May 22, 2024 27.79 28.24 27.61 28.03 2,247,465 -0.13(-0.46%)
May 21, 2024 28.96 29.07 28.00 28.16 2,332,153 -0.80(-2.76%)
May 20, 2024 28.03 29.84 28.00 28.96 3,575,652 +0.93(+3.32%)
May 17, 2024 28.81 29.00 26.21 28.03 9,982,893 +4.29(+18.07%)
May 16, 2024 23.85 23.96 23.52 23.74 4,882,701 -0.11(-0.46%)
May 15, 2024 23.88 23.93 23.27 23.85 2,202,436 +0.34(+1.45%)
May 14, 2024 23.30 24.26 23.30 23.51 1,828,870 +0.52(+2.26%)
May 13, 2024 23.58 23.61 22.96 22.99 1,900,320 -0.38(-1.63%)
May 10, 2024 23.88 24.06 23.03 23.37 1,598,402 -0.39(-1.64%)
May 09, 2024 23.92 24.16 23.60 23.76 1,197,028 -0.12(-0.50%)
May 08, 2024 24.07 24.09 23.62 23.88 928,383 -0.49(-2.01%)
May 07, 2024 24.66 24.69 24.19 24.37 1,303,258 -0.23(-0.93%)
May 06, 2024 24.27 24.61 23.91 24.60 944,305 +0.51(+2.12%)
May 03, 2024 24.76 24.96 24.07 24.09 716,659 -0.23(-0.95%)
May 02, 2024 24.28 24.42 23.83 24.32 741,526 +0.31(+1.29%)
May 01, 2024 24.33 24.62 23.95 24.01 1,428,724 -0.28(-1.15%)
Apr 30, 2024 24.00 24.52 23.98 24.29 995,470 +0.02(+0.08%)
Apr 29, 2024 24.00 24.56 23.99 24.27 1,092,518 +0.45(+1.89%)
Apr 26, 2024 23.66 24.10 23.54 23.82 874,526 +0.23(+0.97%)
Apr 25, 2024 23.82 23.88 23.26 23.59 2,225,508 -0.32(-1.34%)
Apr 24, 2024 24.64 24.84 23.81 23.91 1,799,775 -0.67(-2.73%)
Apr 23, 2024 24.61 25.16 24.55 24.58 1,363,657 -0.21(-0.85%)
Apr 22, 2024 24.63 24.83 24.35 24.79 885,060 +0.16(+0.65%)
Apr 19, 2024 24.80 25.15 24.42 24.63 1,679,206 -0.19(-0.77%)
Apr 18, 2024 25.19 25.46 24.80 24.82 1,334,788 -0.37(-1.47%)
Apr 17, 2024 25.19 25.65 25.12 25.19 1,144,787 +0.13(+0.52%)
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%)
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.