Dark

DOCS
Doximity, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

52.56USD-10.077%(-5.89)17,808,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

48.00USD-17.879%(-10.45)723,914

After-hours

May 16, 2025 4:55:30 PM EDT

52.32USD-0.464%(-0.24)23,884

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	48.470	53.0981	48.1700	52.56	-10.077%	17,808,016	0.000%
2025-05-15	59.500	60.0100	57.5400	58.45	-1.765%	6,541,425	-10.077%
2025-05-14	60.600	61.6700	59.2300	59.50	-1.539%	3,587,521	-11.664%
2025-05-13	61.000	61.9300	59.5800	60.43	-0.999%	3,478,067	-13.023%
2025-05-12	61.010	62.0972	58.1800	61.04	+3.126%	3,819,251	-13.893%
2025-05-09	59.610	60.8250	58.7500	59.19	-0.270%	1,773,529	-11.201%
2025-05-08	59.190	59.8450	58.3800	59.35	+1.696%	1,771,924	-11.441%
2025-05-07	57.100	58.6100	57.1000	58.36	+2.207%	2,083,882	-9.938%
2025-05-06	58.160	58.4200	56.7600	57.10	-3.856%	1,765,815	-7.951%
2025-05-05	58.650	59.8600	58.4900	59.39	+0.101%	1,532,120	-11.500%
2025-05-02	59.200	60.1000	58.8700	59.33	+2.170%	1,435,303	-11.411%
2025-05-01	57.710	58.8100	56.2500	58.07	+2.092%	2,045,615	-9.489%
2025-04-30	56.010	56.9300	55.7500	56.88	-1.506%	1,526,544	-7.595%
2025-04-29	56.610	57.9100	56.6100	57.75	+1.870%	1,554,630	-8.987%
2025-04-28	57.000	58.4900	55.9500	56.69	+0.071%	1,281,989	-7.285%
2025-04-25	56.350	57.3040	56.1200	56.65	+0.640%	1,364,622	-7.220%
2025-04-24	54.030	56.3100	54.0300	56.29	+3.818%	1,685,552	-6.626%
2025-04-23	54.330	56.6900	53.7700	54.22	+3.473%	2,775,803	-3.062%
2025-04-22	51.990	53.2300	51.2000	52.40	+2.184%	1,508,384	+0.305%
2025-04-21	52.790	53.4600	50.4800	51.28	-3.627%	1,767,532	+2.496%
2025-04-17	53.000	53.6300	51.7900	53.21	+0.815%	1,944,763	-1.222%
2025-04-16	52.230	53.1950	51.6250	52.78	-0.845%	1,974,349	-0.417%
2025-04-15	52.910	53.8900	52.4702	53.23	+1.198%	1,975,643	-1.259%
2025-04-14	54.150	55.3750	52.3600	52.60	-0.473%	2,068,074	-0.076%
2025-04-11	51.630	53.1200	51.1300	52.85	+2.482%	2,195,937	-0.549%
2025-04-10	54.040	54.3799	50.7501	51.57	-7.248%	2,611,949	+1.920%
2025-04-09	50.180	56.2500	49.1300	55.60	+9.643%	3,340,693	-5.468%
2025-04-08	54.240	55.6400	49.8500	50.71	-3.207%	2,640,430	+3.648%
2025-04-07	49.330	55.1800	48.1800	52.39	+2.244%	3,333,565	+0.324%
2025-04-04	51.850	52.9250	49.1450	51.24	-6.119%	2,945,823	+2.576%
2025-04-03	54.990	55.8600	53.5000	54.58	-5.815%	3,049,423	-3.701%
2025-04-02	55.970	58.8800	55.1307	57.95	+2.169%	1,823,492	-9.301%
2025-04-01	58.030	58.6900	56.4600	56.72	-2.257%	1,892,057	-7.334%
2025-03-31	56.590	58.7300	56.3200	58.03	-0.820%	2,270,823	-9.426%
2025-03-28	60.010	60.2500	57.7150	58.51	-3.369%	2,279,785	-10.169%
2025-03-27	60.500	61.4500	58.5900	60.55	-1.513%	2,242,996	-13.196%
2025-03-26	66.080	66.2200	61.0400	61.48	-6.947%	2,985,050	-14.509%
2025-03-25	66.950	67.7000	65.2500	66.07	-0.407%	2,122,547	-20.448%
2025-03-24	64.270	67.3100	64.2200	66.34	+5.318%	3,856,218	-20.772%
2025-03-21	61.530	63.0700	60.2600	62.99	+0.350%	3,510,484	-16.558%
2025-03-20	61.990	64.9500	61.9900	62.77	+0.128%	2,474,090	-16.266%
2025-03-19	61.330	63.8678	61.1800	62.69	+2.251%	1,544,266	-16.159%
2025-03-18	62.210	63.0858	60.7700	61.31	-1.794%	1,775,347	-14.272%
2025-03-17	63.900	64.9494	61.7200	62.43	-1.499%	2,428,166	-15.810%
2025-03-14	62.440	63.4600	61.7900	63.38	+4.243%	1,727,428	-17.072%
2025-03-13	64.000	64.2900	60.7200	60.80	-5.443%	1,953,070	-13.553%
2025-03-12	64.140	65.1100	63.1100	64.30	+4.197%	2,764,997	-18.258%
2025-03-11	60.790	62.5400	60.0300	61.71	+2.067%	2,205,871	-14.827%
2025-03-10	62.690	63.1000	59.7200	60.46	-5.502%	2,402,215	-13.066%
2025-03-07	65.420	66.4100	62.9100	63.98	-3.002%	1,900,481	-17.849%
2025-03-06	68.120	68.9722	65.6600	65.96	-5.107%	1,636,168	-20.315%
2025-03-05	68.110	69.9066	67.2000	69.51	+2.477%	1,622,944	-24.385%
2025-03-04	68.000	69.2200	65.1500	67.83	-0.906%	3,145,956	-22.512%
2025-03-03	70.890	71.6799	68.0200	68.45	-2.908%	3,922,401	-23.214%
2025-02-28	68.800	70.7598	67.5000	70.50	+1.512%	2,911,839	-25.447%
2025-02-27	72.740	73.8700	69.4500	69.45	-4.733%	1,954,868	-24.320%
2025-02-26	73.150	75.3100	72.5200	72.90	+1.659%	2,117,775	-27.901%
2025-02-25	71.500	72.6000	69.9000	71.71	-1.103%	2,367,827	-26.705%
2025-02-24	72.200	73.5900	69.7609	72.51	+0.193%	2,530,543	-27.513%
2025-02-21	74.900	75.0000	71.5900	72.37	-3.507%	3,130,329	-27.373%
2025-02-20	76.525	76.9200	74.5500	75.00	-2.191%	2,567,960	-29.920%
2025-02-19	77.480	78.4141	76.2600	76.68	-1.604%	2,322,770	-31.455%
2025-02-18	77.585	79.9700	76.8300	77.93	+1.116%	2,377,487	-32.555%
2025-02-14	77.860	78.9700	76.4500	77.07	+0.104%	2,777,133	-31.802%
2025-02-13	73.030	76.9900	72.2325	76.99	+2.408%	3,638,696	-31.731%
2025-02-12	74.360	75.8700	73.2250	75.18	+0.320%	4,157,976	-30.088%
2025-02-11	78.250	80.2500	74.2800	74.94	-9.863%	8,068,612	-29.864%
2025-02-10	80.640	85.2100	80.3900	83.14	+4.935%	4,639,056	-36.781%
2025-02-07	72.500	80.7100	71.5000	79.23	+35.994%	10,229,716	-33.661%
2025-02-06	58.710	58.9982	57.2700	58.26	+0.206%	3,185,131	-9.784%
2025-02-05	58.430	58.8000	56.5100	58.14	-1.038%	2,291,885	-9.598%
2025-02-04	58.860	59.9400	58.3115	58.75	-0.592%	2,299,751	-10.536%
2025-02-03	57.480	59.2300	56.0100	59.10	0.000%	2,213,842	-11.066%
2025-01-31	59.050	59.9800	58.9394	59.10	+0.220%	2,097,095	-11.066%
2025-01-30	58.010	59.7700	58.0000	58.97	+2.254%	1,683,950	-10.870%
2025-01-29	57.250	58.2695	56.8500	57.67	+0.945%	1,482,040	-8.861%
2025-01-28	56.070	57.4700	55.2600	57.13	+3.216%	1,297,462	-7.999%
2025-01-27	54.680	57.0800	54.2200	55.35	-2.139%	1,082,114	-5.041%
2025-01-24	56.180	57.3800	56.1500	56.56	+1.599%	957,165	-7.072%
2025-01-23	55.660	56.4500	54.8900	55.67	-0.643%	1,099,634	-5.586%
2025-01-22	56.000	56.4800	55.3100	56.03	+0.919%	699,886	-6.193%
2025-01-21	53.980	55.7100	53.5000	55.52	+3.351%	1,026,948	-5.331%
2025-01-17	53.220	54.4300	52.9500	53.72	+0.958%	777,237	-2.159%
2025-01-16	53.030	53.4100	52.2300	53.21	+0.453%	657,282	-1.222%
2025-01-15	52.070	53.0700	51.5801	52.97	+4.333%	1,430,653	-0.774%
2025-01-14	50.860	51.6000	50.2000	50.77	+2.132%	1,210,462	+3.526%
2025-01-13	51.390	51.5149	49.0100	49.71	-4.587%	2,269,858	+5.733%
2025-01-10	54.040	54.1000	51.3250	52.10	-5.273%	2,111,576	+0.883%
2025-01-08	54.980	55.4000	54.4000	55.00	-0.865%	1,281,376	-4.436%
2025-01-07	56.300	57.1450	55.0500	55.48	-0.162%	1,531,540	-5.263%
2025-01-06	55.770	56.4200	54.6100	55.57	+0.634%	1,219,102	-5.417%
2025-01-03	54.010	55.2900	53.2100	55.22	+3.099%	974,417	-4.817%
2025-01-02	53.900	54.0000	52.6000	53.56	+0.318%	1,521,383	-1.867%
2024-12-31	53.790	54.2000	53.0900	53.39	-0.131%	1,425,066	-1.555%
2024-12-30	56.660	56.9600	53.3550	53.46	-7.477%	2,203,246	-1.684%
2024-12-27	57.950	58.4100	56.6300	57.78	-1.096%	1,593,338	-9.034%
2024-12-26	58.000	58.8500	57.8300	58.42	+0.257%	1,522,613	-10.031%
2024-12-24	58.180	58.9300	57.5128	58.27	+0.155%	982,649	-9.799%
2024-12-23	58.380	59.1399	56.2500	58.18	+0.605%	2,912,197	-9.660%
2024-12-20	54.950	58.0800	53.8109	57.83	+4.802%	6,963,147	-9.113%
2024-12-19	52.260	56.0000	52.2600	55.18	+5.729%	3,116,460	-4.748%
2024-12-18	53.090	54.6300	51.8400	52.19	-0.968%	2,251,827	+0.709%
2024-12-17	52.990	53.7287	52.4900	52.70	-1.089%	1,423,334	-0.266%
2024-12-16	52.500	53.8800	52.4300	53.28	+2.186%	1,371,958	-1.351%
2024-12-13	52.700	53.3200	50.9600	52.14	-1.063%	1,378,952	+0.806%
2024-12-12	52.500	53.6482	51.8720	52.70	+0.305%	1,407,661	-0.266%
2024-12-11	53.600	54.0000	52.4800	52.54	-0.681%	1,147,060	+0.038%
2024-12-10	53.810	54.7300	52.0100	52.90	-1.728%	1,919,063	-0.643%
2024-12-09	55.700	56.2100	53.0200	53.83	-3.061%	1,621,018	-2.359%
2024-12-06	55.900	56.6730	55.5000	55.53	+0.380%	1,605,915	-5.348%
2024-12-05	54.000	55.6751	53.8990	55.32	+2.066%	1,400,032	-4.989%
2024-12-04	54.400	54.5653	52.7000	54.20	0.000%	1,553,185	-3.026%
2024-12-03	52.840	54.7900	52.7900	54.20	+1.479%	1,233,731	-3.026%
2024-12-02	53.100	53.8100	52.8200	53.41	+0.774%	1,300,518	-1.591%
2024-11-29	53.660	54.2800	52.9000	53.00	-0.730%	842,583	-0.830%
2024-11-27	54.030	54.3900	52.4500	53.39	-0.280%	2,042,434	-1.555%
2024-11-26	48.390	53.5900	48.2100	53.54	+9.826%	3,559,434	-1.830%
2024-11-25	49.250	49.8100	48.7300	48.75	+1.141%	2,693,463	+7.815%
2024-11-22	48.330	48.6400	47.7200	48.20	+0.417%	2,108,634	+9.046%
2024-11-21	49.900	50.1350	47.6606	48.00	-3.808%	2,715,428	+9.500%
2024-11-20	51.360	51.5800	49.6600	49.90	-3.163%	2,318,947	+5.331%
2024-11-19	51.880	52.5400	51.5050	51.53	-1.302%	2,086,735	+1.999%
2024-11-18	50.280	52.3500	49.4800	52.21	+5.688%	1,791,469	+0.670%
2024-11-15	50.690	50.8100	48.1600	49.40	-5.073%	3,138,008	+6.397%
2024-11-14	53.910	53.9100	51.6300	52.04	-1.551%	2,188,570	+0.999%
2024-11-13	56.590	56.9700	52.5600	52.86	-8.941%	4,317,384	-0.568%
2024-11-12	57.910	60.3116	56.7901	58.05	-5.224%	3,705,408	-9.457%
2024-11-11	59.030	61.7500	58.8000	61.25	+5.150%	5,219,882	-14.188%
2024-11-08	58.890	60.9000	55.2500	58.25	+34.155%	8,501,070	-9.768%
2024-11-07	42.410	43.7400	42.3600	43.42	+2.527%	2,831,695	+21.050%
2024-11-06	43.020	43.3550	41.8200	42.35	+0.978%	1,230,472	+24.109%
2024-11-05	41.800	42.1200	41.3400	41.94	+0.287%	850,564	+25.322%
2024-11-04	42.290	42.8400	41.7000	41.82	-1.251%	1,118,251	+25.681%
2024-11-01	42.000	42.4599	41.5350	42.35	+1.461%	877,430	+24.109%
2024-10-31	41.590	41.8000	41.0300	41.74	-0.595%	964,150	+25.922%
2024-10-30	42.000	42.4500	41.7400	41.99	+0.263%	796,855	+25.173%
2024-10-29	41.320	41.8800	41.0900	41.88	+1.111%	817,770	+25.501%
2024-10-28	41.470	41.8707	41.3200	41.42	+0.412%	577,455	+26.895%
2024-10-25	41.640	41.7900	40.8700	41.25	-0.531%	854,793	+27.418%
2024-10-24	41.720	42.2550	41.2500	41.47	+0.121%	942,600	+26.742%
2024-10-23	42.050	42.5000	41.2400	41.42	-1.755%	1,061,309	+26.895%
2024-10-22	41.890	42.5300	41.6200	42.16	+0.501%	1,046,492	+24.668%
2024-10-21	43.210	43.4500	41.7500	41.95	-3.563%	1,955,518	+25.292%
2024-10-18	43.060	43.5450	42.8200	43.50	+1.493%	909,958	+20.828%
2024-10-17	44.110	44.3300	42.4500	42.86	-3.490%	1,270,792	+22.632%
2024-10-16	43.760	44.5900	43.6500	44.41	+1.254%	1,169,078	+18.352%
2024-10-15	43.440	43.8700	42.9300	43.86	+4.528%	2,151,634	+19.836%
2024-10-14	43.360	43.4262	41.9000	41.96	-3.117%	1,451,367	+25.262%
2024-10-11	43.450	43.7799	43.2100	43.31	-0.092%	1,146,727	+21.358%
2024-10-10	43.750	44.0150	43.0300	43.35	-1.477%	1,683,597	+21.246%
2024-10-09	44.340	44.6400	43.9700	44.00	-0.767%	1,668,596	+19.455%
2024-10-08	43.370	44.7700	43.0100	44.34	+2.591%	1,257,718	+18.539%
2024-10-07	44.360	44.8800	42.9823	43.22	-1.392%	1,530,437	+21.610%
2024-10-04	43.840	43.9600	43.5000	43.83	+1.061%	773,944	+19.918%
2024-10-03	43.240	43.9300	43.1800	43.37	-0.276%	1,263,918	+21.190%
2024-10-02	43.190	43.5000	42.6301	43.49	+0.671%	983,933	+20.855%
2024-10-01	43.440	43.5000	42.4100	43.20	-0.849%	1,114,895	+21.667%
2024-09-30	42.830	43.9900	42.7300	43.57	+1.562%	1,678,460	+20.633%
2024-09-27	42.700	43.5600	42.5800	42.90	+0.870%	1,923,912	+22.517%
2024-09-26	42.240	42.5600	41.8000	42.53	+1.576%	1,912,392	+23.583%
2024-09-25	41.600	42.0200	41.4100	41.87	+1.209%	1,634,554	+25.531%
2024-09-24	41.660	41.8700	41.3300	41.37	-0.313%	1,279,461	+27.049%
2024-09-23	40.900	41.6900	40.5700	41.50	+1.517%	1,593,378	+26.651%
2024-09-20	40.700	41.0500	40.1500	40.88	+0.615%	2,323,798	+28.571%
2024-09-19	40.700	40.8600	40.0400	40.63	+1.423%	1,292,285	+29.363%
2024-09-18	40.100	40.9900	39.6200	40.06	-0.249%	1,591,251	+31.203%
2024-09-17	39.750	40.9250	39.7500	40.16	+1.826%	2,097,630	+30.876%
2024-09-16	39.330	39.7495	39.2700	39.44	+0.305%	1,229,445	+33.266%
2024-09-13	38.350	39.6900	38.3000	39.32	+2.878%	2,060,564	+33.672%
2024-09-12	36.830	38.3700	36.7850	38.22	+3.774%	2,153,058	+37.520%
2024-09-11	36.290	36.8700	36.1204	36.83	+0.794%	987,099	+42.710%
2024-09-10	36.950	37.0800	36.2520	36.54	-1.056%	1,292,438	+43.842%
2024-09-09	36.490	37.1300	36.3800	36.93	+1.624%	1,256,875	+42.323%
2024-09-06	35.910	36.3700	35.3200	36.34	+1.793%	1,240,698	+44.634%
2024-09-05	36.120	36.4000	35.6000	35.70	-1.299%	1,219,750	+47.227%
2024-09-04	35.680	36.3300	35.5100	36.17	+0.752%	761,588	+45.314%
2024-09-03	36.270	36.8500	35.6200	35.90	-2.393%	1,385,758	+46.407%
2024-08-30	36.950	37.1897	36.0400	36.78	+0.245%	1,302,451	+42.904%
2024-08-29	36.760	37.5500	36.6400	36.69	+0.465%	1,558,930	+43.254%
2024-08-28	36.560	36.9600	36.0000	36.52	-0.599%	1,682,299	+43.921%
2024-08-27	36.370	37.2250	36.1600	36.74	+0.273%	1,055,771	+43.059%
2024-08-26	36.500	37.2400	36.1000	36.64	+0.356%	1,296,595	+43.450%
2024-08-23	36.420	36.9300	36.2200	36.51	+0.689%	1,030,937	+43.961%
2024-08-22	36.520	36.9400	36.1800	36.26	-0.467%	1,621,348	+44.953%
2024-08-21	36.500	36.6000	35.6500	36.43	+0.552%	1,237,397	+44.277%
2024-08-20	36.500	36.8800	35.8650	36.23	+0.555%	1,749,760	+45.073%
2024-08-19	35.980	36.3200	35.4300	36.03	+0.783%	1,646,779	+45.878%
2024-08-16	34.630	35.8200	34.3370	35.75	+2.230%	2,304,927	+47.021%
2024-08-15	35.400	35.6900	34.6500	34.97	-1.465%	3,458,446	+50.300%
2024-08-14	35.710	35.9100	34.9200	35.49	-0.253%	1,829,857	+48.098%
2024-08-13	35.250	36.6471	34.7900	35.58	+1.803%	3,431,703	+47.723%
2024-08-12	36.010	37.2500	34.6300	34.95	-1.826%	5,097,666	+50.386%
2024-08-09	32.700	35.7900	32.5800	35.60	+38.737%	11,753,483	+47.640%
2024-08-08	25.580	25.8950	25.3600	25.66	+0.627%	2,446,684	+104.832%
2024-08-07	26.430	26.4600	25.4500	25.50	-2.857%	1,450,838	+106.118%
2024-08-06	26.070	26.3300	25.6850	26.25	+1.000%	1,115,793	+100.229%
2024-08-05	25.540	26.5900	25.0038	25.99	-3.705%	1,444,843	+102.232%
2024-08-02	26.630	27.1500	26.2091	26.99	-1.460%	916,076	+94.739%
2024-08-01	28.020	28.4400	27.1600	27.39	-2.179%	1,077,148	+91.895%
2024-07-31	28.780	28.9700	27.9500	28.00	-2.303%	1,259,618	+87.714%
2024-07-30	28.330	28.7400	27.9100	28.66	+1.487%	942,447	+83.391%
2024-07-29	28.220	28.6550	27.9300	28.24	+0.284%	749,162	+86.119%
2024-07-26	28.380	28.5100	27.6600	28.16	+0.500%	1,023,732	+86.648%
2024-07-25	27.810	28.5800	27.7600	28.02	+0.502%	903,173	+87.580%
2024-07-24	28.000	28.1800	27.2100	27.88	-1.240%	1,465,104	+88.522%
2024-07-23	28.410	28.9800	28.1900	28.23	-1.911%	1,252,260	+86.185%
2024-07-22	28.490	28.7800	27.9350	28.78	+1.984%	1,032,192	+82.627%
2024-07-19	27.580	28.5300	27.1500	28.22	+2.283%	1,165,369	+86.251%
2024-07-18	26.610	27.9450	26.5000	27.59	-4.829%	2,343,734	+90.504%
2024-07-17	29.060	29.5850	28.8900	28.99	-1.227%	916,990	+81.304%
2024-07-16	28.670	29.3500	28.5600	29.35	+3.127%	1,000,480	+79.080%
2024-07-15	27.620	28.5300	27.5510	28.46	+3.491%	954,341	+84.680%
2024-07-12	27.190	27.6150	27.0000	27.50	+1.513%	940,089	+91.127%
2024-07-11	27.100	27.4750	26.8400	27.09	+1.727%	1,878,189	+94.020%
2024-07-10	27.440	27.5000	26.3400	26.63	-2.704%	1,241,400	+97.371%
2024-07-09	27.460	27.5700	27.0700	27.37	+0.699%	752,260	+92.035%
2024-07-08	27.320	27.4100	26.8100	27.18	-1.164%	932,622	+93.377%
2024-07-05	26.460	27.7071	26.3000	27.50	+4.285%	2,381,002	+91.127%
2024-07-03	26.860	26.9750	26.3600	26.37	-2.188%	1,162,109	+99.317%
2024-07-02	27.450	27.6000	26.8400	26.96	-1.857%	2,775,678	+94.955%
2024-07-01	28.000	28.4900	27.4250	27.47	-1.788%	777,254	+91.336%
2024-06-28	27.880	28.1100	27.5400	27.97	+0.503%	1,978,544	+87.916%
2024-06-27	27.670	27.9850	27.3400	27.83	+0.578%	1,148,712	+88.861%
2024-06-26	27.630	27.6700	27.1700	27.67	-0.180%	660,295	+89.953%
2024-06-25	27.580	27.9900	27.4500	27.72	+0.654%	956,906	+89.610%
2024-06-24	27.600	28.1100	27.4900	27.54	+0.073%	1,391,807	+90.850%
2024-06-21	27.150	27.5300	27.0400	27.52	+1.363%	1,450,584	+90.988%
2024-06-20	27.300	27.4000	26.8700	27.15	-1.488%	1,032,401	+93.591%
2024-06-18	28.110	28.3600	27.4400	27.56	-1.852%	1,376,573	+90.711%
2024-06-17	29.580	29.8300	28.0500	28.08	-5.961%	1,935,365	+87.179%
2024-06-14	29.500	29.9000	29.2400	29.86	+0.878%	1,052,310	+76.021%
2024-06-13	29.620	30.1300	29.2601	29.60	-0.169%	1,997,037	+77.568%
2024-06-12	30.000	30.5000	29.4300	29.65	-0.737%	1,353,757	+77.268%
2024-06-11	29.540	29.9350	29.1800	29.87	+1.049%	912,304	+75.963%
2024-06-10	29.130	29.6800	29.1300	29.56	+0.305%	1,076,412	+77.808%
2024-06-07	29.020	29.5370	28.8219	29.47	+0.925%	885,384	+78.351%
2024-06-06	28.460	29.2000	28.3603	29.20	+2.492%	1,052,540	+80.000%
2024-06-05	27.870	28.7300	27.6000	28.49	+2.815%	929,120	+84.486%
2024-06-04	27.500	27.7500	27.3000	27.71	+0.253%	911,582	+89.679%
2024-06-03	27.990	27.9900	27.4700	27.64	-0.325%	984,164	+90.159%
2024-05-31	27.800	28.3200	27.5000	27.73	-0.072%	1,500,291	+89.542%
2024-05-30	28.500	28.5450	27.4700	27.75	-2.700%	1,211,299	+89.405%
2024-05-29	28.400	28.6300	28.1700	28.52	-0.627%	975,799	+84.292%
2024-05-28	28.000	28.8350	27.7450	28.70	+3.126%	1,778,832	+83.136%
2024-05-24	27.550	27.8800	27.4400	27.83	+1.532%	1,034,247	+88.861%
2024-05-23	28.030	28.0800	27.2400	27.41	-2.212%	1,576,558	+91.755%
2024-05-22	27.790	28.2400	27.6100	28.03	-0.462%	2,228,435	+87.513%
2024-05-21	28.960	29.0700	28.0000	28.16	-2.762%	2,313,926	+86.648%
2024-05-20	28.030	29.8400	28.0000	28.96	+3.318%	3,513,459	+81.492%
2024-05-17	28.810	29.0000	26.2100	28.03	+18.071%	9,938,798	+87.513%
2024-05-16	23.850	23.9600	23.5200	23.74	-0.461%	4,880,407	+121.398%
2024-05-15	23.880	23.9300	23.2700	23.85	+1.446%	2,189,894	+120.377%
2024-05-14	23.300	24.2600	23.3000	23.51	+2.262%	1,797,746	+123.564%
2024-05-13	23.580	23.6050	22.9600	22.99	-1.626%	1,885,107	+128.621%
2024-05-10	23.880	24.0600	23.0300	23.37	-1.641%	1,582,506	+124.904%
2024-05-09	23.920	24.1600	23.6000	23.76	-0.503%	1,159,022	+121.212%
2024-05-08	24.070	24.0950	23.6201	23.88	-2.011%	903,537	+120.101%
2024-05-07	24.660	24.6900	24.1900	24.37	-0.935%	1,255,431	+115.675%
2024-05-06	24.270	24.6100	23.9100	24.60	+2.117%	917,568	+113.659%
2024-05-03	24.760	24.9590	24.0700	24.09	-0.946%	674,892	+118.182%
2024-05-02	24.280	24.4210	23.8300	24.32	+1.291%	717,937	+116.118%
2024-05-01	24.330	24.6250	23.9450	24.01	-1.153%	1,385,243	+118.909%
2024-04-30	24.000	24.5200	23.9800	24.29	+0.082%	975,341	+116.385%
2024-04-29	24.000	24.5600	23.9900	24.27	+1.889%	1,062,236	+116.564%
2024-04-26	23.660	24.1000	23.5400	23.82	+0.975%	830,821	+120.655%
2024-04-25	23.820	23.8800	23.2600	23.59	-1.338%	2,178,977	+122.806%
2024-04-24	24.640	24.8400	23.8100	23.91	-2.726%	1,772,553	+119.824%
2024-04-23	24.610	25.1550	24.5550	24.58	-0.847%	1,322,241	+113.832%
2024-04-22	24.630	24.8300	24.3500	24.79	+0.650%	880,892	+112.021%
2024-04-19	24.800	25.1500	24.4200	24.63	-0.766%	1,603,792	+113.398%
2024-04-18	25.190	25.4600	24.8000	24.82	-1.469%	1,314,254	+111.765%
2024-04-17	25.190	25.6500	25.1200	25.19	+0.519%	1,135,657	+108.654%
2024-04-16	25.190	25.2200	24.7300	25.06	-1.416%	2,669,341	+109.737%
2024-04-15	25.990	26.0750	25.3900	25.42	-1.739%	1,706,823	+106.766%
2024-04-12	26.200	26.4400	25.6500	25.87	-2.082%	1,381,782	+103.170%
2024-04-11	26.100	26.4900	25.8300	26.42	+2.205%	1,054,080	+98.940%
2024-04-10	25.810	26.0900	25.7900	25.85	-2.157%	939,146	+103.327%
2024-04-09	25.850	26.7600	25.8450	26.42	+2.483%	1,068,018	+98.940%
2024-04-08	25.990	26.2470	25.5800	25.78	-0.116%	3,215,883	+103.879%
2024-04-05	25.540	25.9400	25.4950	25.81	+0.820%	1,059,300	+103.642%
2024-04-04	26.180	26.5000	25.6000	25.60	-0.389%	2,058,238	+105.313%
2024-04-03	25.640	26.0400	25.1200	25.70	-0.388%	1,516,068	+104.514%
2024-04-02	25.990	25.9900	25.3900	25.80	-2.310%	2,178,082	+103.721%
2024-04-01	26.970	26.9700	25.4230	26.41	-1.858%	3,429,103	+99.016%
2024-03-28	26.990	27.2000	26.7750	26.91	-0.296%	1,429,680	+95.318%
2024-03-27	27.260	27.3490	26.8450	26.99	0.000%	1,745,254	+94.739%
2024-03-26	27.180	27.3200	26.6600	26.99	+0.297%	1,576,380	+94.739%
2024-03-25	27.890	27.8900	26.7300	26.91	-2.641%	2,021,389	+95.318%
2024-03-22	27.870	27.9800	27.6200	27.64	-1.356%	1,097,803	+90.159%
2024-03-21	28.640	28.9000	27.3600	28.02	-1.650%	1,416,050	+87.580%
2024-03-20	28.400	28.5100	27.3700	28.49	+0.035%	1,242,963	+84.486%
2024-03-19	27.600	28.7250	27.5000	28.48	+2.152%	947,722	+84.551%
2024-03-18	28.070	28.1900	27.6244	27.88	0.000%	827,365	+88.522%
2024-03-15	27.760	28.3200	27.5300	27.88	+0.108%	2,435,685	+88.522%
2024-03-14	27.780	28.3500	27.6100	27.85	-0.179%	1,553,150	+88.725%
2024-03-13	27.640	28.1400	27.6000	27.90	+0.868%	823,252	+88.387%
2024-03-12	27.750	28.0600	27.5000	27.66	-0.144%	785,354	+90.022%
2024-03-11	27.800	28.2900	27.6300	27.70	-0.752%	825,712	+89.747%
2024-03-08	28.950	29.1350	27.8500	27.91	-2.719%	1,022,791	+88.320%
2024-03-07	28.380	29.1400	28.2750	28.69	+2.063%	805,049	+83.200%
2024-03-06	28.090	28.2500	27.4900	28.11	+1.334%	992,383	+86.980%
2024-03-05	28.320	28.4700	27.6801	27.74	-3.109%	930,059	+89.474%
2024-03-04	28.150	28.7000	27.7200	28.63	+2.068%	1,229,723	+83.584%
2024-03-01	27.880	28.7400	27.8500	28.05	-0.638%	1,245,122	+87.380%
2024-02-29	28.150	28.3900	27.7300	28.23	+1.038%	1,260,030	+86.185%
2024-02-28	28.320	28.3300	27.8825	27.94	-2.512%	1,133,432	+88.117%
2024-02-27	28.260	29.0600	27.8800	28.66	+2.394%	995,082	+83.391%
2024-02-26	28.070	28.4600	27.8300	27.99	-1.060%	1,307,780	+87.781%
2024-02-23	29.270	29.3200	28.0910	28.29	-2.482%	1,642,859	+85.790%
2024-02-22	29.000	29.1000	28.2900	29.01	-0.034%	2,349,375	+81.179%
2024-02-21	29.155	29.1550	28.2100	29.02	-1.293%	1,284,504	+81.116%
2024-02-20	29.650	30.1400	29.1700	29.40	-3.066%	1,405,765	+78.776%
2024-02-16	30.000	31.0800	29.8749	30.33	-0.033%	2,335,217	+73.294%
2024-02-15	29.900	30.3600	29.4600	30.34	+3.197%	1,383,192	+73.237%
2024-02-14	29.500	29.7400	28.7600	29.40	+1.309%	1,621,375	+78.776%
2024-02-13	29.490	29.6800	28.0000	29.02	-4.728%	2,982,487	+81.116%
2024-02-12	28.000	30.4900	27.6400	30.46	+6.541%	3,189,725	+72.554%
2024-02-09	24.970	30.5700	24.6000	28.59	+1.239%	7,100,264	+83.841%
2024-02-08	27.400	28.6000	27.4000	28.24	+3.066%	3,735,808	+86.119%
2024-02-07	27.420	27.8650	27.0600	27.40	-0.182%	1,199,763	+91.825%
2024-02-06	27.360	27.9850	27.2150	27.45	+0.734%	1,882,512	+91.475%
2024-02-05	27.240	27.3470	26.8400	27.25	-0.873%	1,118,864	+92.881%
2024-02-02	27.230	27.6100	26.9200	27.49	-0.036%	1,050,732	+91.197%
2024-02-01	27.050	27.5900	26.9000	27.50	+2.041%	1,273,687	+91.127%
2024-01-31	27.300	27.9400	26.8700	26.95	-1.173%	1,238,285	+95.028%
2024-01-30	28.860	28.8600	26.9250	27.27	-6.514%	2,398,700	+92.739%
2024-01-29	29.150	29.3850	28.9500	29.17	+0.448%	2,614,445	+80.185%
2024-01-26	29.890	30.1000	29.0350	29.04	-2.419%	1,562,984	+80.992%
2024-01-25	30.040	30.1050	29.4200	29.76	+0.135%	1,195,841	+76.613%
2024-01-24	31.510	31.6200	29.5800	29.72	-5.471%	2,669,834	+76.851%
2024-01-23	31.720	31.8600	31.2600	31.44	-0.380%	2,114,557	+67.176%
2024-01-22	30.850	31.6300	30.8500	31.56	+3.408%	2,523,298	+66.540%
2024-01-19	30.150	30.5600	29.7000	30.52	+1.564%	1,733,999	+72.215%
2024-01-18	29.800	30.1400	29.3750	30.05	+2.003%	1,868,509	+74.908%
2024-01-17	28.850	29.5200	28.6900	29.46	+0.512%	2,016,257	+78.411%
2024-01-16	29.090	29.6800	28.9100	29.31	-0.779%	1,676,142	+79.324%
2024-01-12	29.240	29.6075	28.8200	29.54	+0.750%	2,806,708	+77.928%
2024-01-11	28.500	29.5800	28.2800	29.32	+2.913%	3,273,649	+79.263%
2024-01-10	28.610	28.7350	27.6000	28.49	-0.105%	954,880	+84.486%
2024-01-09	28.100	28.7500	28.0000	28.52	+0.849%	1,871,047	+84.292%
2024-01-08	28.100	28.9700	27.9000	28.28	+0.641%	1,642,431	+85.856%
2024-01-05	27.600	28.5900	27.6000	28.10	+0.357%	1,154,404	+87.046%
2024-01-04	27.360	28.0150	27.1100	28.00	+2.489%	3,365,555	+87.714%
2024-01-03	28.180	28.3650	27.1900	27.32	-4.342%	1,668,538	+92.387%
2024-01-02	28.240	29.1050	28.1400	28.56	+1.854%	1,712,942	+84.034%
2023-12-29	28.350	28.5300	27.8400	28.04	-1.337%	1,394,572	+87.447%
2023-12-28	28.140	28.4700	28.1400	28.42	+0.495%	952,495	+84.940%
2023-12-27	28.240	28.4500	28.0701	28.28	+0.142%	837,777	+85.856%
2023-12-26	28.010	28.2800	27.8000	28.24	+1.146%	622,868	+86.119%
2023-12-22	27.800	28.2000	27.5600	27.92	-0.463%	1,191,739	+88.252%
2023-12-21	27.650	28.1200	27.4300	28.05	+3.125%	1,120,704	+87.380%
2023-12-20	27.240	27.8300	26.9000	27.20	-0.403%	1,921,386	+93.235%
2023-12-19	27.200	27.8000	27.0800	27.31	+1.524%	1,540,333	+92.457%
2023-12-18	26.620	26.9700	26.3800	26.90	+1.242%	1,592,148	+95.390%
2023-12-15	26.650	26.9600	26.1700	26.57	+0.264%	4,428,436	+97.817%
2023-12-14	25.230	26.6300	25.2200	26.50	+7.461%	3,877,447	+98.340%
2023-12-13	24.170	24.6800	23.7550	24.66	+2.281%	1,680,361	+113.139%
2023-12-12	24.030	24.3450	23.5500	24.11	+0.333%	1,310,813	+118.001%
2023-12-11	24.420	24.5400	23.9200	24.03	-1.958%	1,479,412	+118.727%
2023-12-08	24.040	24.5900	24.0400	24.51	+1.575%	1,243,185	+114.443%
2023-12-07	24.060	24.2550	23.8200	24.13	-0.330%	1,445,198	+117.820%
2023-12-06	24.120	24.8650	24.0500	24.21	+1.765%	1,128,227	+117.100%
2023-12-05	24.390	24.4000	23.7300	23.79	-3.056%	1,370,740	+120.933%
2023-12-04	23.880	24.7500	23.8100	24.54	+0.780%	1,618,664	+114.181%
2023-12-01	23.310	24.3800	23.1400	24.35	+4.731%	1,445,279	+115.852%
2023-11-30	24.030	24.1200	23.2300	23.25	-2.801%	1,920,325	+126.065%
2023-11-29	24.500	24.7387	23.8350	23.92	-1.075%	1,386,981	+119.732%
2023-11-28	23.650	24.2850	23.5600	24.18	+2.025%	1,135,795	+117.370%
2023-11-27	24.340	24.4625	23.7000	23.70	-3.502%	1,389,648	+121.772%
2023-11-24	24.410	24.6900	24.3100	24.56	+0.163%	526,047	+114.007%

.dark-mode .JY6scY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JY6scY{ color: #333333; background-color: white; border: 2px solid #333333; }DOCSDoximity, Inc.stock NYSE

DOCS
Doximity, Inc.
stock NYSE