Skip to main content

Doximity Inc Cl A (NY: DOCS )

34.95 +1.52 (+4.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.30 35.70 33.20 34.95 1,816,202 +1.52(+4.55%)
Jan 26, 2023 33.34 33.91 32.25 33.43 1,947,153 +0.46(+1.40%)
Jan 25, 2023 32.20 32.97 31.33 32.97 1,818,146 +0.09(+0.27%)
Jan 24, 2023 33.30 33.61 32.69 32.88 1,066,515 -0.76(-2.26%)
Jan 23, 2023 32.29 34.02 31.91 33.64 1,466,136 +1.35(+4.18%)
Jan 20, 2023 31.94 32.47 31.72 32.29 883,228 +0.67(+2.12%)
Jan 19, 2023 31.46 31.93 31.02 31.62 801,328 -0.21(-0.66%)
Jan 18, 2023 32.62 33.11 31.74 31.83 884,059 -0.38(-1.18%)
Jan 17, 2023 32.36 32.42 31.25 32.21 1,188,004 -0.49(-1.50%)
Jan 13, 2023 32.41 33.25 32.35 32.70 783,570 -0.13(-0.40%)
Jan 12, 2023 32.60 33.58 31.83 32.83 1,071,022 +0.41(+1.26%)
Jan 11, 2023 31.65 32.43 31.46 32.42 931,031 +0.84(+2.66%)
Jan 10, 2023 30.40 31.60 30.40 31.58 675,073 +0.93(+3.03%)
Jan 09, 2023 30.85 31.47 30.13 30.65 1,838,513 +0.15(+0.49%)
Jan 06, 2023 30.39 31.07 28.18 30.50 2,531,412 -1.51(-4.72%)
Jan 05, 2023 33.15 33.15 31.62 32.01 901,613 -1.47(-4.39%)
Jan 04, 2023 33.28 34.32 32.44 33.48 853,306 +0.63(+1.92%)
Jan 03, 2023 34.11 34.64 32.82 32.85 939,941 -0.71(-2.12%)
Dec 30, 2022 33.02 33.70 32.39 33.56 792,888 -0.30(-0.89%)
Dec 29, 2022 33.15 34.39 33.11 33.86 727,041 +1.10(+3.36%)
Dec 28, 2022 33.42 33.63 32.57 32.76 777,558 -0.74(-2.21%)
Dec 27, 2022 33.83 33.90 33.03 33.50 823,708 -0.69(-2.02%)
Dec 23, 2022 34.87 35.07 33.94 34.19 738,364 -0.76(-2.17%)
Dec 22, 2022 35.14 35.27 34.13 34.95 839,146 -0.69(-1.94%)
Dec 21, 2022 35.00 36.12 34.95 35.64 1,076,389 +0.69(+1.97%)
Dec 20, 2022 33.43 35.60 33.08 34.95 1,509,615 +1.20(+3.56%)
Dec 19, 2022 35.00 35.19 33.59 33.75 1,235,816 -1.34(-3.82%)
Dec 16, 2022 34.54 35.23 34.03 35.09 1,891,612 +0.30(+0.86%)
Dec 15, 2022 35.61 36.39 34.74 34.79 1,681,906 -1.54(-4.24%)
Dec 14, 2022 36.61 36.96 35.75 36.33 1,014,837 -0.39(-1.06%)
Dec 13, 2022 37.28 37.99 35.87 36.72 1,690,221 +1.64(+4.68%)
Dec 12, 2022 35.26 35.34 34.10 35.08 1,031,113 -0.55(-1.54%)
Dec 09, 2022 35.72 36.24 35.41 35.63 1,330,306 -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%)
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.