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 (%)
Apr 28, 2023 36.15 36.92 36.08 36.75 881,879 +0.34(+0.93%)
Apr 27, 2023 35.85 36.41 35.39 36.41 809,721 +0.81(+2.28%)
Apr 26, 2023 35.27 35.75 34.86 35.60 957,753 +0.88(+2.53%)
Apr 25, 2023 36.01 36.46 34.63 34.72 1,123,723 -1.71(-4.69%)
Apr 24, 2023 36.61 37.06 36.21 36.43 1,676,481 -0.02(-0.05%)
Apr 21, 2023 36.05 36.63 35.95 36.45 765,092 +0.63(+1.76%)
Apr 20, 2023 35.42 36.28 35.26 35.82 760,889 -0.15(-0.42%)
Apr 19, 2023 35.13 36.10 34.91 35.97 921,723 +0.25(+0.70%)
Apr 18, 2023 34.99 37.10 34.50 35.72 2,068,328 +1.20(+3.48%)
Apr 17, 2023 34.33 34.79 34.17 34.52 670,029 +0.39(+1.14%)
Apr 14, 2023 34.39 34.63 33.70 34.13 609,991 -0.43(-1.24%)
Apr 13, 2023 34.61 35.27 34.40 34.56 1,287,084 +0.55(+1.62%)
Apr 12, 2023 33.96 35.27 33.71 34.01 2,000,283 -1.19(-3.38%)
Apr 11, 2023 33.59 35.38 33.23 35.20 1,525,297 +1.84(+5.52%)
Apr 10, 2023 31.73 33.40 31.64 33.36 1,285,430 +1.39(+4.35%)
Apr 06, 2023 30.72 32.29 30.33 31.97 1,489,243 +1.13(+3.66%)
Apr 05, 2023 31.29 31.41 30.25 30.84 995,240 -0.81(-2.56%)
Apr 04, 2023 31.74 31.85 31.09 31.65 1,260,548 +0.16(+0.51%)
Apr 03, 2023 31.99 32.24 31.20 31.49 1,175,639 -0.89(-2.75%)
Mar 31, 2023 31.52 32.41 31.30 32.38 877,137 +1.21(+3.88%)
Mar 30, 2023 32.11 32.16 31.01 31.17 1,180,590 -0.58(-1.83%)
Mar 29, 2023 31.96 32.45 31.39 31.75 1,088,996 +0.25(+0.79%)
Mar 28, 2023 32.54 32.64 30.42 31.50 3,006,738 -1.28(-3.90%)
Mar 27, 2023 32.73 33.21 32.40 32.78 857,756 +0.27(+0.83%)
Mar 24, 2023 32.95 33.05 32.22 32.51 1,297,654 -0.40(-1.22%)
Mar 23, 2023 33.23 34.04 32.49 32.91 1,352,957 +0.35(+1.07%)
Mar 22, 2023 32.94 33.94 32.43 32.56 1,295,358 -0.32(-0.97%)
Mar 21, 2023 31.40 32.94 31.32 32.88 1,335,418 +1.96(+6.34%)
Mar 20, 2023 30.54 31.02 30.24 30.92 927,735 +0.09(+0.29%)
Mar 17, 2023 31.59 31.76 30.41 30.83 1,872,475 -0.67(-2.13%)
Mar 16, 2023 30.50 31.55 30.31 31.50 1,350,376 +0.90(+2.94%)
Mar 15, 2023 29.11 30.83 29.01 30.60 1,614,568 +0.89(+3.00%)
Mar 14, 2023 29.90 30.42 29.22 29.71 1,490,774 +0.63(+2.17%)
Mar 13, 2023 28.72 29.74 28.14 29.08 2,114,933 +0.00(+0.00%)
Mar 10, 2023 30.80 30.80 28.73 29.08 2,604,569 -1.86(-6.01%)
Mar 09, 2023 32.84 33.03 30.88 30.94 1,505,970 -1.91(-5.81%)
Mar 08, 2023 33.34 33.45 32.44 32.85 1,397,626 -0.68(-2.03%)
Mar 07, 2023 34.20 34.72 33.48 33.53 888,289 -0.55(-1.61%)
Mar 06, 2023 34.50 34.85 34.01 34.08 1,605,161 -0.36(-1.05%)
Mar 03, 2023 33.92 34.94 33.65 34.44 980,881 +0.86(+2.56%)
Mar 02, 2023 32.55 33.67 32.49 33.58 731,887 +0.59(+1.79%)
Mar 01, 2023 33.77 33.88 32.95 32.99 2,151,738 -0.64(-1.90%)
Feb 28, 2023 32.64 33.92 32.55 33.63 1,959,535 +0.83(+2.53%)
Feb 27, 2023 32.87 33.29 32.58 32.80 1,277,173 -0.03(-0.09%)
Feb 24, 2023 32.73 33.32 32.50 32.83 1,213,777 -0.74(-2.20%)
Feb 23, 2023 33.19 33.63 32.18 33.57 1,565,233 +0.31(+0.93%)
Feb 22, 2023 33.37 34.00 32.51 33.26 2,112,203 -0.30(-0.89%)
Feb 21, 2023 33.18 33.82 33.04 33.56 1,957,567 -0.22(-0.65%)
Feb 17, 2023 34.06 34.55 33.22 33.78 1,446,738 -0.99(-2.85%)
Feb 16, 2023 35.64 36.24 34.73 34.77 1,415,741 -1.68(-4.61%)
Feb 15, 2023 33.00 36.85 33.00 36.45 3,628,586 +3.28(+9.89%)
Feb 14, 2023 32.56 33.55 32.15 33.17 3,293,949 +0.12(+0.36%)
Feb 13, 2023 31.71 33.29 31.38 33.05 3,208,916 +1.33(+4.19%)
Feb 10, 2023 35.70 35.71 31.50 31.72 8,106,392 -4.69(-12.88%)
Feb 09, 2023 37.73 38.10 36.27 36.41 2,668,034 -0.86(-2.31%)
Feb 08, 2023 39.05 39.31 37.16 37.27 1,732,363 -1.95(-4.97%)
Feb 07, 2023 37.44 39.39 37.10 39.22 2,005,039 +1.82(+4.87%)
Feb 06, 2023 37.46 38.15 36.89 37.40 2,136,681 -0.71(-1.86%)
Feb 03, 2023 38.73 39.64 38.00 38.11 1,656,802 -1.55(-3.91%)
Feb 02, 2023 38.00 40.12 37.85 39.66 4,223,002 +2.38(+6.38%)
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.