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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	69.05	69.34	69.34	69.54	68.32	787,502
September 04, 2025	67.36	68.52	68.52	68.66	66.98	693,177
September 03, 2025	67.26	67.3	67.3	67.85	66.69	1.09M
September 02, 2025	66.57	67	67	67.54	65.33	1.06M
August 29, 2025	68.39	67.94	67.94	68.62	67.12	1.15M
August 28, 2025	67.89	68.39	68.39	69.8	67.85	1.26M
August 27, 2025	66.8	67.99	67.99	68.79	66.8	1.46M
August 26, 2025	66.36	67.08	67.08	67.24	66.11	1.08M
August 25, 2025	67.58	66.4	66.4	67.71	66.28	909,762
August 22, 2025	64.28	67.74	67.74	67.99	64.03	1.64M
August 21, 2025	64	64.13	64.13	64.92	63.69	942,400
August 20, 2025	63.07	64.36	64.36	64.67	62.16	1.93M
August 19, 2025	65.45	63.61	63.61	65.72	62.98	1.17M
August 18, 2025	64.96	65.93	65.93	66.13	64.35	1.38M
August 15, 2025	63.4	65.13	65.13	65.19	63.16	1.75M
August 14, 2025	63.8	63.54	63.54	64.09	62.69	819,403
August 13, 2025	62	64.02	64.02	64.73	61.88	1.77M
August 12, 2025	63.18	61.82	61.82	63.18	60.37	2.26M
August 11, 2025	66.13	61.83	61.83	66.43	61.62	2.86M
August 08, 2025	63.01	66.58	66.58	66.8	60.12	5.18M
August 07, 2025	58.95	58.55	58.55	59.2	57.46	2.61M
August 06, 2025	58.06	58.13	58.13	58.17	57.1	1.87M
August 05, 2025	58.75	57.93	57.93	58.9	57.64	1.96M
August 04, 2025	58.56	58.3	58.3	58.9	57.58	2.45M
August 01, 2025	57.09	57.33	57.33	58.16	56.33	1.49M
July 31, 2025	59.3	58.75	58.75	60.42	58.64	1.56M
July 30, 2025	60.3	58.85	58.85	60.5	58.72	1.66M
July 29, 2025	61.24	59.7	59.7	61.24	59.59	1.92M
July 28, 2025	61.6	61	61	62.31	60.97	1.35M
July 25, 2025	60.77	60.77	60.77	60.99	60.09	786,106
July 24, 2025	61.41	60.65	60.65	61.43	60.41	1.21M
July 23, 2025	59.9	61	61	61.47	59.75	1.54M
July 22, 2025	60.28	59.38	59.38	60.66	58.91	1.59M
July 21, 2025	59.95	60.25	60.25	61.36	59.51	1.08M
July 18, 2025	61.62	60.11	60.11	61.87	59.24	1.73M
July 17, 2025	62.53	61.6	61.6	63.24	61.24	1.85M
July 16, 2025	62.42	62.42	62.42	62.55	61.02	1.04M
July 15, 2025	61.69	62.05	62.05	62.38	61.07	2.15M
July 14, 2025	60.27	61.55	61.55	61.58	60.27	1.22M
July 11, 2025	60.04	60.2	60.2	60.66	59.33	1.62M
July 10, 2025	63.26	60.08	60.08	63.47	60.08	1.71M
July 09, 2025	64.84	63.26	63.26	65.53	62.36	1.91M
July 08, 2025	61.02	61.47	61.47	61.88	60.57	1.67M
July 07, 2025	61.57	60.86	60.86	61.75	60.16	1.54M
July 03, 2025	59.4	61.69	61.69	61.7	59.33	1.06M
July 02, 2025	58	59.31	59.31	59.51	57.71	1.32M
July 01, 2025	60.96	58.38	58.38	61.75	58.14	2.28M
June 30, 2025	61.74	61.34	61.34	62.05	60.54	1.49M
June 27, 2025	60.32	61.09	61.09	61.6	59.91	4.82M
June 26, 2025	60.49	60.41	60.41	61.26	60	1.75M
June 25, 2025	59.08	60.17	60.17	60.61	58.94	1.58M
June 24, 2025	58.68	58.64	58.64	59.68	58.55	1.38M
June 23, 2025	57.21	57.98	57.98	58.1	56.39	1.4M
June 20, 2025	57.53	57.36	57.36	57.73	56.81	2.64M
June 18, 2025	58.51	57.04	57.04	58.76	56.93	2M
June 17, 2025	55.45	58.51	58.51	58.92	55.4	3.16M
June 16, 2025	55.96	55.96	55.96	57.06	55.73	1.41M
June 13, 2025	55.59	55.92	55.92	56.66	55.25	1.28M
June 12, 2025	56.75	56.95	56.95	57.85	55.97	1.69M
June 11, 2025	58.61	57.47	57.47	59.08	57.46	2.01M

Doximity, Inc. (DOCS) NYSE