Skip to main content

Doximity Inc Cl A (NY: DOCS )

28.22 +0.63 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.58 28.53 27.15 28.22 1,177,040 +0.63(+2.28%)
Jul 18, 2024 26.61 27.95 26.50 27.59 2,362,638 -1.40(-4.83%)
Jul 17, 2024 29.06 29.59 28.89 28.99 941,290 -0.36(-1.23%)
Jul 16, 2024 28.67 29.35 28.56 29.35 1,029,918 +0.89(+3.13%)
Jul 15, 2024 27.62 28.53 27.55 28.46 971,092 +0.96(+3.49%)
Jul 12, 2024 27.19 27.61 27.00 27.50 971,275 +0.41(+1.51%)
Jul 11, 2024 27.10 27.48 26.84 27.09 1,900,543 +0.46(+1.73%)
Jul 10, 2024 27.44 27.50 26.34 26.63 1,265,140 -0.74(-2.70%)
Jul 09, 2024 27.46 27.57 27.07 27.37 786,411 +0.19(+0.70%)
Jul 08, 2024 27.32 27.41 26.81 27.18 947,598 -0.32(-1.16%)
Jul 05, 2024 26.46 27.71 26.30 27.50 2,409,913 +1.13(+4.29%)
Jul 03, 2024 26.86 26.98 26.36 26.37 1,170,633 -0.59(-2.19%)
Jul 02, 2024 27.45 27.60 26.84 26.96 2,792,072 -0.51(-1.86%)
Jul 01, 2024 28.00 28.49 27.43 27.47 815,785 -0.50(-1.79%)
Jun 28, 2024 27.88 28.11 27.54 27.97 1,995,781 +0.14(+0.50%)
Jun 27, 2024 27.67 27.98 27.34 27.83 1,158,246 +0.16(+0.58%)
Jun 26, 2024 27.63 27.67 27.17 27.67 681,457 -0.05(-0.18%)
Jun 25, 2024 27.58 27.99 27.45 27.72 991,453 +0.18(+0.65%)
Jun 24, 2024 27.60 28.11 27.49 27.54 1,416,933 +0.02(+0.07%)
Jun 21, 2024 27.15 27.53 27.04 27.52 1,593,472 +0.37(+1.36%)
Jun 20, 2024 27.30 27.40 26.87 27.15 1,104,859 -0.41(-1.49%)
Jun 18, 2024 28.11 28.36 27.44 27.56 1,446,593 -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%)
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.