Skip to main content

Doximity Inc Cl A (NY: DOCS )

43.42 +1.07 (+2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 42.41 43.74 42.36 43.42 2,827,859 +1.07(+2.53%)
Nov 06, 2024 43.02 43.35 41.82 42.35 1,246,183 +0.41(+0.98%)
Nov 05, 2024 41.80 42.12 41.34 41.94 860,645 +0.12(+0.29%)
Nov 04, 2024 42.29 42.84 41.70 41.82 1,158,113 -0.53(-1.25%)
Nov 01, 2024 42.00 42.46 41.53 42.35 904,567 +0.61(+1.46%)
Oct 31, 2024 41.59 41.80 41.03 41.74 1,033,438 -0.25(-0.60%)
Oct 30, 2024 42.00 42.45 41.74 41.99 817,130 +0.11(+0.26%)
Oct 29, 2024 41.32 41.88 41.09 41.88 833,954 +0.46(+1.11%)
Oct 28, 2024 41.47 41.87 41.32 41.42 590,217 +0.17(+0.41%)
Oct 25, 2024 41.64 41.79 40.87 41.25 870,406 -0.22(-0.53%)
Oct 24, 2024 41.72 42.26 41.25 41.47 953,033 +0.05(+0.12%)
Oct 23, 2024 42.05 42.50 41.24 41.42 1,072,757 -0.74(-1.76%)
Oct 22, 2024 41.89 42.53 41.62 42.16 1,064,094 +0.21(+0.50%)
Oct 21, 2024 43.21 43.45 41.75 41.95 1,980,302 -1.55(-3.56%)
Oct 18, 2024 43.06 43.55 42.82 43.50 914,597 +0.64(+1.49%)
Oct 17, 2024 44.11 44.33 42.45 42.86 1,284,307 -1.55(-3.49%)
Oct 16, 2024 43.76 44.59 43.65 44.41 1,190,483 +0.55(+1.25%)
Oct 15, 2024 43.44 43.87 42.93 43.86 2,205,403 +1.90(+4.53%)
Oct 14, 2024 43.36 43.43 41.90 41.96 1,463,506 -1.35(-3.12%)
Oct 11, 2024 43.45 43.78 43.21 43.31 1,157,021 -0.04(-0.09%)
Oct 10, 2024 43.75 44.02 43.03 43.35 1,705,286 -0.65(-1.48%)
Oct 09, 2024 44.34 44.64 43.97 44.00 1,690,335 -0.34(-0.77%)
Oct 08, 2024 43.37 44.77 43.01 44.34 1,276,384 +1.12(+2.59%)
Oct 07, 2024 44.36 44.88 42.98 43.22 1,543,927 -0.61(-1.39%)
Oct 04, 2024 43.84 43.96 43.50 43.83 785,642 +0.46(+1.06%)
Oct 03, 2024 43.24 43.93 43.18 43.37 1,299,694 -0.12(-0.28%)
Oct 02, 2024 43.19 43.50 42.63 43.49 990,120 +0.29(+0.67%)
Oct 01, 2024 43.44 43.50 42.41 43.20 1,129,557 -0.37(-0.85%)
Sep 30, 2024 42.83 43.99 42.73 43.57 1,699,996 +0.67(+1.56%)
Sep 27, 2024 42.70 43.56 42.58 42.90 1,961,098 +0.37(+0.87%)
Sep 26, 2024 42.24 42.56 41.80 42.53 1,933,705 +0.66(+1.58%)
Sep 25, 2024 41.60 42.02 41.41 41.87 1,645,965 +0.50(+1.21%)
Sep 24, 2024 41.66 41.87 41.33 41.37 1,298,540 -0.13(-0.31%)
Sep 23, 2024 40.90 41.69 40.57 41.50 1,605,609 +0.62(+1.52%)
Sep 20, 2024 40.70 41.05 40.15 40.88 2,355,378 +0.25(+0.62%)
Sep 19, 2024 40.70 40.86 40.04 40.63 1,307,410 +0.57(+1.42%)
Sep 18, 2024 40.10 40.99 39.62 40.06 1,595,969 -0.10(-0.25%)
Sep 17, 2024 39.75 40.92 39.75 40.16 2,173,589 +0.72(+1.83%)
Sep 16, 2024 39.33 39.75 39.27 39.44 1,247,639 +0.12(+0.31%)
Sep 13, 2024 38.35 39.69 38.30 39.32 2,081,815 +1.10(+2.88%)
Sep 12, 2024 36.83 38.37 36.78 38.22 2,166,189 +1.39(+3.77%)
Sep 11, 2024 36.29 36.87 36.12 36.83 996,391 +0.29(+0.79%)
Sep 10, 2024 36.95 37.08 36.25 36.54 1,312,613 -0.39(-1.06%)
Sep 09, 2024 36.49 37.13 36.38 36.93 1,273,919 +0.59(+1.62%)
Sep 06, 2024 35.91 36.37 35.32 36.34 1,261,497 +0.64(+1.79%)
Sep 05, 2024 36.12 36.40 35.60 35.70 1,235,209 -0.47(-1.30%)
Sep 04, 2024 35.68 36.33 35.51 36.17 769,390 +0.27(+0.75%)
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.