Doximity Inc Cl A (NY: DOCS )

35.63 -0.12 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 35.72 36.24 35.41 35.63 1,329,960 -0.12(-0.34%)
Dec 08, 2022 34.73 35.82 34.05 35.75 1,112,302 +0.99(+2.85%)
Dec 07, 2022 33.82 35.38 33.70 34.76 1,580,716 +0.97(+2.87%)
Dec 06, 2022 35.23 35.50 33.53 33.79 1,939,110 -1.59(-4.49%)
Dec 05, 2022 35.40 36.28 34.70 35.38 2,590,670 -0.09(-0.25%)
Dec 02, 2022 33.97 35.56 33.52 35.47 1,249,732 +0.69(+1.98%)
Dec 01, 2022 34.00 35.31 33.64 34.78 2,133,881 +0.79(+2.32%)
Nov 30, 2022 32.24 34.14 31.95 33.99 4,826,058 +1.84(+5.72%)
Nov 29, 2022 31.89 33.52 31.67 32.15 1,927,656 +0.44(+1.39%)
Nov 28, 2022 31.18 32.03 30.70 31.71 1,146,100 +0.06(+0.19%)
Nov 25, 2022 32.00 32.24 31.14 31.65 528,632 -0.74(-2.28%)
Nov 23, 2022 32.00 32.80 31.68 32.39 1,561,565 +0.92(+2.92%)
Nov 22, 2022 31.07 31.52 30.07 31.47 916,627 +0.31(+0.99%)
Nov 21, 2022 31.53 32.16 30.61 31.16 1,254,889 -0.54(-1.70%)
Nov 18, 2022 32.40 32.41 30.25 31.70 1,402,891 +0.09(+0.28%)
Nov 17, 2022 31.48 31.77 29.71 31.61 2,156,505 -0.60(-1.86%)
Nov 16, 2022 32.53 33.02 31.67 32.21 1,785,088 -0.57(-1.74%)
Nov 15, 2022 31.88 33.30 30.79 32.78 3,633,520 +1.83(+5.91%)
Nov 14, 2022 33.96 33.96 30.86 30.95 5,652,989 -3.99(-11.42%)
Nov 11, 2022 30.82 35.43 28.50 34.94 17,317,458 +8.61(+32.70%)
Nov 10, 2022 25.71 27.05 25.44 26.33 6,111,101 +2.33(+9.71%)
Nov 09, 2022 24.35 24.73 23.68 24.00 2,626,523 -0.75(-3.03%)
Nov 08, 2022 24.28 25.47 22.91 24.75 2,934,146 +0.59(+2.44%)
Nov 07, 2022 24.90 24.90 23.62 24.16 2,793,349 -0.45(-1.83%)
Nov 04, 2022 25.79 25.98 23.69 24.61 2,324,441 -0.94(-3.68%)
Nov 03, 2022 25.02 26.42 24.02 25.55 1,520,364 +0.35(+1.39%)
Nov 02, 2022 26.12 25.15 25.20 1,616,406 -1.03(-3.93%)
Nov 01, 2022 27.12 27.45 25.95 26.23 1,300,924 -0.24(-0.91%)
Oct 31, 2022 27.19 27.53 25.90 26.47 2,624,146 +0.16(+0.61%)
Oct 28, 2022 25.77 26.45 25.43 26.31 1,941,859 +0.53(+2.06%)
Oct 27, 2022 26.73 26.73 25.42 25.78 1,436,049 -0.46(-1.75%)
Oct 26, 2022 26.50 27.87 26.20 26.24 1,615,166 -0.57(-2.13%)
Oct 25, 2022 25.04 27.06 25.04 26.81 1,683,535 +1.94(+7.80%)
Oct 24, 2022 25.11 25.19 24.27 24.87 1,656,256 -0.15(-0.60%)
Oct 21, 2022 24.70 25.17 23.73 25.02 1,257,850 +0.17(+0.68%)
Oct 20, 2022 25.39 26.09 24.81 24.85 1,328,088 -0.60(-2.36%)
Oct 19, 2022 25.87 26.23 25.09 25.45 1,539,614 -0.78(-2.97%)
Oct 18, 2022 26.25 27.26 25.96 26.23 2,154,510 +0.74(+2.90%)
Oct 17, 2022 24.93 26.07 24.93 25.49 1,815,378 +1.18(+4.85%)
Oct 14, 2022 26.15 26.30 24.15 24.31 2,295,840 -1.42(-5.52%)
Oct 13, 2022 25.58 26.36 24.40 25.73 3,548,782 -1.14(-4.24%)
Oct 12, 2022 28.90 29.16 25.00 26.87 4,389,599 -2.46(-8.39%)
Oct 11, 2022 28.91 29.91 27.77 29.33 1,556,350 +0.15(+0.51%)
Oct 10, 2022 29.88 29.88 28.46 29.18 1,402,816 -0.49(-1.65%)
Oct 07, 2022 30.27 30.49 29.51 29.67 1,154,520 -1.27(-4.10%)
Oct 06, 2022 31.92 32.12 30.67 30.94 1,040,602 -0.77(-2.43%)
Oct 05, 2022 31.02 31.94 30.40 31.71 1,087,384 -0.29(-0.91%)
Oct 04, 2022 31.00 32.28 30.90 32.00 1,337,670 +1.54(+5.06%)
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.