Doximity, Inc. - DOCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	50.56	51.53	51.53	51.63	50.1	1.02M
December 02, 2025	51.2	50.56	50.56	51.78	50.23	1.77M
December 01, 2025	50.71	51.07	51.07	51.83	50.66	1.41M
November 28, 2025	51.6	51.44	51.44	51.85	51.18	564,000
November 26, 2025	51	50.97	50.97	51.64	50.88	1.29M
November 25, 2025	49.87	51.07	51.07	51.39	49.84	1.62M
November 24, 2025	50.5	49.95	49.95	51.44	49.46	2.78M
November 21, 2025	47.43	50.42	50.42	51.03	47.38	4.2M
November 20, 2025	48.71	46.42	46.42	49.49	46.04	2.24M
November 19, 2025	47.87	48	48	48.15	46.68	2.66M
November 18, 2025	47	47.42	47.42	49	46.38	3.42M
November 17, 2025	49.3	47.07	47.07	50	46.83	3.03M
November 14, 2025	49.35	49.62	49.62	50.62	49.01	2.37M
November 13, 2025	50	49.72	49.72	51.33	49.62	2.41M
November 12, 2025	52.9	50.96	50.96	53.46	50.84	2.86M
November 11, 2025	53.55	52.72	52.72	54.04	51.95	2.64M
November 10, 2025	53.99	52.54	52.54	55.96	52.53	2.39M
November 07, 2025	56.54	54.29	54.29	58.24	53.35	5.71M
November 06, 2025	63.92	62.58	62.58	64.55	62.27	3.3M
November 05, 2025	65.67	63.99	63.99	66.11	63.97	1.31M
November 04, 2025	65.97	65.82	65.82	67.1	65.47	1.1M
November 03, 2025	66.44	66.95	66.95	67.03	65.22	1.04M
October 31, 2025	66.61	66	66	67	65.8	896,300
October 30, 2025	66.35	65.82	65.82	66.86	65.51	1.06M
October 29, 2025	66.54	66.77	66.77	67.46	66.08	1.46M
October 28, 2025	68.68	66.48	66.48	69	66.29	1.28M
October 27, 2025	70.55	68.5	68.5	71.37	68.35	1.75M
October 24, 2025	67.26	66.84	66.84	68.12	66.79	948,955
October 23, 2025	66.56	66.25	66.25	66.83	65.88	1.15M
October 22, 2025	67.97	66.38	66.38	68.27	65.83	1.35M
October 21, 2025	68.17	67.91	67.91	68.82	67.3	842,919
October 20, 2025	68.26	68	68	69.27	67.76	836,018
October 17, 2025	66.97	67.57	67.57	67.94	66.57	881,422
October 16, 2025	68.11	67.33	67.33	69.08	66.57	1.39M
October 15, 2025	67.83	68.05	68.05	68.91	67.24	822,141
October 14, 2025	66.7	67.03	67.03	68.03	66.18	1.32M
October 13, 2025	66.62	67.5	67.5	68.49	65.93	956,091
October 10, 2025	70.84	65.61	65.61	72.24	65.58	2.68M
October 09, 2025	73.53	72.57	72.57	73.53	72.29	929,651
October 08, 2025	71.98	73.53	73.53	73.92	71	990,218
October 07, 2025	73.01	71.38	71.38	73.24	70.16	900,430
October 06, 2025	73.15	72.75	72.75	73.57	72.33	1.01M
October 03, 2025	72.44	73.26	73.26	74.33	72	929,942
October 02, 2025	70.3	71.99	71.99	72.19	69.16	1.35M
October 01, 2025	70.01	70.64	70.64	72.92	69.72	2.14M
September 30, 2025	75.2	73.15	73.15	75.44	72	1.42M
September 29, 2025	75.1	75.12	75.12	76.51	74.71	1.38M
September 26, 2025	74.25	74.4	74.4	75.75	73.93	1.23M
September 25, 2025	72.56	74.38	74.38	74.59	71.68	1.21M
September 24, 2025	74.13	74.27	74.27	75.47	73.87	2.65M
September 23, 2025	72.27	73.9	73.9	74.45	71.95	2.15M
September 22, 2025	72.4	72.5	72.5	72.59	71.31	915,444
September 19, 2025	73.88	72.82	72.82	74.48	72.78	2.85M
September 18, 2025	73.03	73.6	73.6	74.06	72.87	1.26M
September 17, 2025	72.26	72.67	72.67	72.9	71.31	867,400
September 16, 2025	72.55	72.08	72.08	73.1	71.5	1.26M
September 15, 2025	71.25	72.47	72.47	72.97	71.25	1.68M
September 12, 2025	70.5	71.03	71.03	71.98	70.5	1.37M
September 11, 2025	69.75	70.26	70.26	70.69	68.9	1.37M
September 10, 2025	69.72	69	69	70.92	68.47	1.19M

Doximity, Inc. (DOCS) NYSE