Doximity Inc. (DOCS)
61.26
-3.04 (-4.73%)
At close: Mar 13, 2025, 11:28 AM
DOCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 64.14 | 65.11 | 63.11 | 64.30 | 2.59 | 4.20% | 2,892,324 |
| 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 |
| Jan 16, 2025 | 53.03 | 53.41 | 52.23 | 53.21 | 0.24 | 0.45% | 673,066 |
| Jan 15, 2025 | 52.07 | 53.07 | 51.58 | 52.97 | 2.20 | 4.33% | 1,443,853 |
| Jan 14, 2025 | 50.86 | 51.60 | 50.20 | 50.77 | 1.06 | 2.13% | 1,239,850 |
| Jan 13, 2025 | 51.39 | 51.51 | 49.01 | 49.71 | -2.39 | -4.59% | 2,401,825 |
| Jan 10, 2025 | 54.04 | 54.10 | 51.33 | 52.10 | -2.90 | -5.27% | 2,142,060 |
| Jan 8, 2025 | 54.98 | 55.40 | 54.40 | 55.00 | -0.48 | -0.87% | 1,324,324 |
| Jan 7, 2025 | 56.30 | 57.15 | 55.05 | 55.48 | -0.09 | -0.16% | 1,594,139 |
| Jan 6, 2025 | 55.77 | 56.42 | 54.61 | 55.57 | 0.35 | 0.63% | 1,419,924 |
| Jan 3, 2025 | 54.01 | 55.29 | 53.21 | 55.22 | 1.66 | 3.10% | 1,017,616 |
| Jan 2, 2025 | 53.90 | 54.00 | 52.60 | 53.56 | 0.17 | 0.32% | 1,553,023 |
| Dec 31, 2024 | 53.79 | 54.20 | 53.09 | 53.39 | -0.07 | -0.13% | 1,447,140 |
| Dec 30, 2024 | 56.66 | 56.96 | 53.36 | 53.46 | -4.32 | -7.48% | 2,880,620 |
| Dec 27, 2024 | 57.95 | 58.41 | 56.63 | 57.78 | -0.64 | -1.10% | 1,602,100 |