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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.05	25.55	25.55	25.91	24.98	2.25M
February 19, 2026	25.31	25.23	25.23	25.46	24.9	2.71M
February 18, 2026	24.76	25.45	25.45	25.95	24.49	3.68M
February 17, 2026	25.14	24.58	24.58	25.58	24.3	4.87M
February 13, 2026	25.17	25.02	25.02	25.47	24.55	3.73M
February 12, 2026	26.1	24.71	24.71	26.14	24.35	6.26M
February 11, 2026	27.01	25.96	25.96	27.43	25.92	5.13M
February 10, 2026	27.75	27.24	27.24	28.5	26.98	4.39M
February 09, 2026	28.57	27.5	27.5	28.65	26.59	6.88M
February 06, 2026	23.69	27.73	27.73	27.89	23.66	23.13M
February 05, 2026	34.55	33.32	33.32	35.83	32.66	9.77M
February 04, 2026	34.7	35.25	35.25	36.42	33.77	4.66M
February 03, 2026	36.99	34.85	34.85	37.29	34.31	4.36M
February 02, 2026	37.3	37.29	37.29	38.39	36.83	5.21M
January 30, 2026	38.19	37.47	37.47	38.79	37.35	3.18M
January 29, 2026	38.37	38.63	38.63	38.71	37.33	3.33M
January 28, 2026	39.29	38.73	38.73	39.42	38.46	1.87M
January 27, 2026	40.31	38.96	38.96	40.49	38.9	2.3M
January 26, 2026	40.5	40.4	40.4	41.12	40.3	1.37M
January 23, 2026	40.81	40.63	40.63	41.13	40.3	1.63M
January 22, 2026	40.25	40.8	40.8	41.2	39.99	2.45M
January 21, 2026	41.5	39.85	39.85	41.65	39.5	2.73M
January 20, 2026	40.56	41.1	41.1	42.13	40.09	2.64M
January 16, 2026	41.37	41.26	41.26	41.88	40.79	2.66M
January 15, 2026	40.83	41.05	41.05	41.49	40.25	2.33M
January 14, 2026	41.37	40.27	40.27	41.58	39.95	3.5M
January 13, 2026	44.05	41.36	41.36	44.18	41.34	3.27M
January 12, 2026	43.5	43.86	43.86	44.05	42.66	2.05M
January 09, 2026	44.7	43.79	43.79	45.17	43.51	2.56M
January 08, 2026	46.3	43.74	43.74	46.66	43.46	4.11M
January 07, 2026	45.55	46.49	46.49	46.69	44.74	2.37M
January 06, 2026	45.95	45.69	45.69	46.75	44.96	3.23M
January 05, 2026	43.49	45.69	45.69	46.16	43.42	3.67M
January 02, 2026	44.65	43.29	43.29	44.99	43.21	2.28M
December 31, 2025	44.54	44.28	44.28	44.69	44.15	2.03M
December 30, 2025	43.96	44.58	44.58	44.82	43.86	1.77M
December 29, 2025	43.76	44.23	44.23	44.53	43.76	2M
December 26, 2025	43.54	43.69	43.69	43.9	43.46	1.51M
December 24, 2025	43.73	43.78	43.78	44.2	43.41	1.21M
December 23, 2025	44.33	43.53	43.53	44.62	43.25	3.13M
December 22, 2025	44.03	44.98	44.98	45.4	44.03	3.13M
December 19, 2025	43.36	43.65	43.65	44.21	43.29	3.81M
December 18, 2025	44	43.49	43.49	44.7	43.31	2.57M
December 17, 2025	44	43.71	43.71	44.52	43.5	2.73M
December 16, 2025	44.44	43.8	43.8	45.16	43.59	2.75M
December 15, 2025	46.65	44.65	44.65	46.65	44.59	4.19M
December 12, 2025	43.88	43.85	43.85	44.87	43.6	3.1M
December 11, 2025	44.76	44.13	44.13	44.94	43.91	4.8M
December 10, 2025	45.33	45.04	45.04	45.9	44.71	2.53M
December 09, 2025	45.58	45.13	45.13	46.17	44.98	3.66M
December 08, 2025	46.12	45.68	45.68	46.59	45.45	4.53M
December 05, 2025	51.33	45.93	45.93	51.4	45.29	7M
December 04, 2025	51.63	51.31	51.31	51.8	51.02	1.88M
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

Doximity, Inc. (DOCS) NYSE