Doximity Inc. (DOCS)
56.73
-1.30 (-2.24%)
At close: Apr 01, 2025, 3:06 PM
Doximity Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 56.59 | 58.73 | 56.32 | 58.03 | -0.48 | -0.82% | 2,270,571 |
| Mar 28, 2025 | 60.01 | 60.25 | 57.72 | 58.51 | -2.04 | -3.37% | 2,279,785 |
| Mar 27, 2025 | 60.50 | 61.45 | 58.59 | 60.55 | -0.93 | -1.51% | 2,243,000 |
| Mar 26, 2025 | 66.08 | 66.22 | 61.04 | 61.48 | -4.59 | -6.95% | 3,050,800 |
| Mar 25, 2025 | 66.95 | 67.70 | 65.25 | 66.07 | -0.27 | -0.41% | 2,142,321 |
| Mar 24, 2025 | 64.27 | 67.31 | 64.22 | 66.34 | 3.35 | 5.32% | 3,885,607 |
| Mar 21, 2025 | 61.53 | 63.07 | 60.26 | 62.99 | 0.22 | 0.35% | 4,032,522 |
| Mar 20, 2025 | 61.99 | 64.95 | 61.99 | 62.77 | 0.08 | 0.13% | 2,491,734 |
| Mar 19, 2025 | 61.33 | 63.87 | 61.18 | 62.69 | 1.38 | 2.25% | 1,690,774 |
| Mar 18, 2025 | 62.21 | 63.09 | 60.77 | 61.31 | -1.12 | -1.79% | 1,799,739 |
| Mar 17, 2025 | 63.90 | 64.95 | 61.72 | 62.43 | -0.95 | -1.50% | 2,447,958 |
| Mar 14, 2025 | 62.44 | 63.46 | 61.79 | 63.38 | 2.58 | 4.24% | 1,739,073 |
| Mar 13, 2025 | 64.00 | 64.29 | 60.72 | 60.80 | -3.50 | -5.44% | 1,970,890 |
| Mar 12, 2025 | 64.14 | 65.11 | 63.11 | 64.30 | 2.59 | 4.20% | 2,894,027 |
| Mar 11, 2025 | 60.79 | 62.54 | 60.03 | 61.71 | 1.25 | 2.07% | 2,298,219 |
| Mar 10, 2025 | 62.69 | 63.10 | 59.72 | 60.46 | -3.52 | -5.50% | 2,418,735 |
| Mar 7, 2025 | 65.42 | 66.41 | 62.91 | 63.98 | -1.98 | -3.00% | 1,919,816 |
| Mar 6, 2025 | 68.12 | 68.97 | 65.66 | 65.96 | -3.55 | -5.11% | 1,655,799 |
| Mar 5, 2025 | 68.11 | 69.91 | 67.20 | 69.51 | 1.68 | 2.48% | 1,696,739 |
| Mar 4, 2025 | 68.00 | 69.22 | 65.15 | 67.83 | -0.62 | -0.91% | 3,446,870 |
| Mar 3, 2025 | 70.89 | 71.68 | 68.02 | 68.45 | -2.05 | -2.91% | 4,000,725 |
| Feb 28, 2025 | 68.80 | 70.76 | 67.50 | 70.50 | 1.05 | 1.51% | 2,944,001 |
| Feb 27, 2025 | 72.74 | 73.87 | 69.45 | 69.45 | -3.45 | -4.73% | 1,968,800 |
| Feb 26, 2025 | 73.15 | 75.31 | 72.52 | 72.90 | 1.19 | 1.66% | 2,226,600 |
| Feb 25, 2025 | 71.50 | 72.60 | 69.90 | 71.71 | -0.80 | -1.10% | 2,378,405 |
| Feb 24, 2025 | 72.20 | 73.59 | 69.76 | 72.51 | 0.14 | 0.19% | 2,578,000 |
| Feb 21, 2025 | 74.90 | 75.00 | 71.59 | 72.37 | -2.63 | -3.51% | 3,204,710 |
| Feb 20, 2025 | 76.53 | 76.92 | 74.55 | 75.00 | -1.68 | -2.19% | 2,583,830 |
| Feb 19, 2025 | 77.48 | 78.41 | 76.26 | 76.68 | -1.25 | -1.60% | 2,346,232 |
| Feb 18, 2025 | 77.58 | 79.97 | 76.83 | 77.93 | 0.86 | 1.12% | 2,397,319 |
| Feb 14, 2025 | 77.86 | 78.97 | 76.45 | 77.07 | 0.08 | 0.10% | 2,887,300 |
| Feb 13, 2025 | 73.03 | 76.99 | 72.23 | 76.99 | 1.81 | 2.41% | 4,135,735 |
| Feb 12, 2025 | 74.36 | 75.87 | 73.22 | 75.18 | 0.24 | 0.32% | 4,158,000 |
| Feb 11, 2025 | 78.25 | 80.25 | 74.28 | 74.94 | -8.20 | -9.86% | 8,068,733 |
| Feb 10, 2025 | 80.64 | 85.21 | 80.39 | 83.14 | 3.91 | 4.93% | 4,683,413 |
| Feb 7, 2025 | 72.50 | 80.71 | 71.50 | 79.23 | 20.97 | 35.99% | 10,264,800 |
| Feb 6, 2025 | 58.71 | 59.00 | 57.27 | 58.26 | 0.12 | 0.21% | 3,209,400 |
| Feb 5, 2025 | 58.43 | 58.80 | 56.51 | 58.14 | -0.61 | -1.04% | 2,294,442 |
| Feb 4, 2025 | 58.86 | 59.94 | 58.31 | 58.75 | -0.35 | -0.59% | 2,512,334 |
| Feb 3, 2025 | 57.48 | 59.23 | 56.01 | 59.10 | 0.00 | 0.00% | 2,276,649 |
| Jan 31, 2025 | 59.05 | 59.98 | 58.94 | 59.10 | 0.13 | 0.22% | 2,133,597 |
| Jan 30, 2025 | 58.01 | 59.77 | 58.00 | 58.97 | 1.30 | 2.25% | 1,715,794 |
| Jan 29, 2025 | 57.25 | 58.27 | 56.85 | 57.67 | 0.54 | 0.95% | 1,507,410 |
| Jan 28, 2025 | 56.07 | 57.47 | 55.26 | 57.13 | 1.78 | 3.22% | 1,311,737 |
| Jan 27, 2025 | 54.68 | 57.08 | 54.22 | 55.35 | -1.21 | -2.14% | 1,099,100 |
| Jan 24, 2025 | 56.18 | 57.38 | 56.15 | 56.56 | 0.89 | 1.60% | 980,084 |
| Jan 23, 2025 | 55.66 | 56.45 | 54.89 | 55.67 | -0.36 | -0.64% | 1,125,220 |
| Jan 22, 2025 | 56.00 | 56.48 | 55.31 | 56.03 | 0.51 | 0.92% | 713,000 |
| Jan 21, 2025 | 53.98 | 55.71 | 53.50 | 55.52 | 1.80 | 3.35% | 1,060,436 |
| Jan 17, 2025 | 53.22 | 54.43 | 52.95 | 53.72 | 0.51 | 0.96% | 789,238 |