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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	69.77	69.51	69.51	70.13	69.04	785,118
September 08, 2025	70	69.52	69.52	70.77	69.47	1.07M
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

Doximity, Inc. (DOCS) NYSE