Dark

DOCS
Doximity, Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:59 PM EST

43.84USD-0.657%(-0.29)3,097,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 9:19:30 AM EST

44.80USD+1.518%(+0.67)0

After-hours

Dec 12, 2025 4:41:30 PM EST

44.07USD+0.525%(+0.23)10,829

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	43.8800	44.8650	43.6000	43.8500	-0.634%	3,097,341	0.000%
2025-12-11	44.7600	44.9400	43.9100	44.1300	-2.020%	4,804,618	-0.634%
2025-12-10	45.3300	45.9000	44.7100	45.0400	-0.199%	2,528,683	-2.642%
2025-12-09	45.5800	46.1650	44.9800	45.1300	-1.204%	3,663,118	-2.836%
2025-12-08	46.1200	46.5850	45.4500	45.6800	-0.544%	4,527,089	-4.006%
2025-12-05	51.3300	51.4000	45.2900	45.9300	-10.485%	7,003,350	-4.529%
2025-12-04	51.6300	51.8000	51.0207	51.3100	-0.427%	1,883,727	-14.539%
2025-12-03	50.5600	51.6300	50.1017	51.5300	+1.919%	1,040,638	-14.904%
2025-12-02	51.2000	51.7799	50.2300	50.5600	-0.999%	1,766,946	-13.271%
2025-12-01	50.7100	51.8300	50.6600	51.0700	-0.719%	1,410,521	-14.137%
2025-11-28	51.6000	51.8450	51.1750	51.4400	+0.922%	563,958	-14.755%
2025-11-26	51.0000	51.6407	50.8831	50.9700	-0.196%	1,290,317	-13.969%
2025-11-25	49.8700	51.3900	49.8369	51.0700	+2.242%	1,617,777	-14.137%
2025-11-24	50.5000	51.4400	49.4600	49.9500	-0.932%	2,774,954	-12.212%
2025-11-21	47.4300	51.0300	47.3800	50.4200	+8.617%	4,199,291	-13.031%
2025-11-20	48.7100	49.4900	46.0400	46.4200	-3.292%	2,235,860	-5.536%
2025-11-19	47.8700	48.1500	46.6800	48.0000	+1.223%	2,662,535	-8.646%
2025-11-18	47.0000	49.0000	46.3800	47.4200	+0.744%	3,420,002	-7.528%
2025-11-17	49.3000	50.0000	46.8300	47.0700	-5.139%	3,028,108	-6.841%
2025-11-14	49.3500	50.6200	49.0100	49.6200	-0.201%	2,369,604	-11.628%
2025-11-13	50.0000	51.3300	49.6200	49.7200	-2.433%	2,405,553	-11.806%
2025-11-12	52.9000	53.4600	50.8400	50.9600	-3.338%	2,859,935	-13.952%
2025-11-11	53.5500	54.0401	51.9500	52.7200	+0.343%	2,638,195	-16.825%
2025-11-10	53.9900	55.9600	52.5300	52.5400	-3.223%	2,392,230	-16.540%
2025-11-07	56.5400	58.2400	53.3501	54.2900	-13.247%	5,710,378	-19.230%
2025-11-06	63.9200	64.5500	62.2700	62.5800	-2.203%	3,296,089	-29.930%
2025-11-05	65.6700	66.1136	63.9700	63.9900	-2.780%	1,305,550	-31.474%
2025-11-04	65.9700	67.1000	65.4667	65.8200	-1.688%	1,102,232	-33.379%
2025-11-03	66.4400	67.0300	65.2200	66.9500	+1.439%	1,044,780	-34.503%
2025-10-31	66.6100	67.0000	65.8000	66.0000	+0.273%	896,290	-33.561%
2025-10-30	66.3500	66.8600	65.5100	65.8200	-1.423%	1,061,120	-33.379%
2025-10-29	66.5400	67.4550	66.0850	66.7700	+0.436%	1,455,514	-34.327%
2025-10-28	68.6800	68.9999	66.2900	66.4800	-2.949%	1,279,059	-34.040%
2025-10-27	70.5500	71.3700	68.3500	68.5000	+2.484%	1,754,063	-35.985%
2025-10-24	67.2600	68.1200	66.7900	66.8400	+0.891%	948,955	-34.396%
2025-10-23	66.5600	66.8300	65.8800	66.2500	-0.196%	1,148,069	-33.811%
2025-10-22	67.9700	68.2700	65.8300	66.3800	-2.253%	1,426,244	-33.941%
2025-10-21	68.1700	68.8200	67.3000	67.9100	-0.132%	842,919	-35.429%
2025-10-20	68.2600	69.2700	67.7600	68.0000	+0.636%	836,018	-35.515%
2025-10-17	66.9700	67.9400	66.5700	67.5700	+0.356%	881,422	-35.104%
2025-10-16	68.1100	69.0800	66.5700	67.3300	-1.058%	1,393,761	-34.873%
2025-10-15	67.8300	68.9100	67.2400	68.0500	+1.522%	924,997	-35.562%
2025-10-14	66.7000	68.0300	66.1800	67.0300	-0.696%	1,323,096	-34.582%
2025-10-13	66.6200	68.4900	65.9301	67.5000	+2.881%	956,091	-35.037%
2025-10-10	70.8400	72.2400	65.5800	65.6100	-9.591%	2,676,379	-33.166%
2025-10-09	73.5300	73.5300	72.2900	72.5700	-1.306%	929,651	-39.576%
2025-10-08	71.9800	73.9200	70.9992	73.5300	+3.012%	990,218	-40.364%
2025-10-07	73.0100	73.2400	70.1600	71.3800	-1.883%	900,430	-38.568%
2025-10-06	73.1500	73.5700	72.3300	72.7500	-0.696%	1,009,685	-39.725%
2025-10-03	72.4400	74.3300	72.0000	73.2600	+1.764%	929,942	-40.145%
2025-10-02	70.3000	72.1900	69.1600	71.9900	+1.911%	1,345,632	-39.089%
2025-10-01	70.0100	72.9150	69.7200	70.6400	-3.431%	2,136,163	-37.925%
2025-09-30	75.2000	75.4350	72.0000	73.1500	-2.622%	1,415,389	-40.055%
2025-09-29	75.1000	76.5100	74.7100	75.1200	+0.968%	1,378,619	-41.627%
2025-09-26	74.2500	75.7500	73.9300	74.4000	+0.027%	1,225,343	-41.062%
2025-09-25	72.5600	74.5900	71.6800	74.3800	+0.148%	1,212,163	-41.046%
2025-09-24	74.1300	75.4700	73.8700	74.2700	+0.501%	2,649,524	-40.959%
2025-09-23	72.2700	74.4500	71.9500	73.9000	+1.931%	2,154,692	-40.663%
2025-09-22	72.4000	72.5900	71.3100	72.5000	-0.439%	915,444	-39.517%
2025-09-19	73.8800	74.4799	72.7800	72.8200	-1.060%	2,853,608	-39.783%
2025-09-18	73.0300	74.0600	72.8740	73.6000	+1.280%	1,261,502	-40.421%
2025-09-17	72.2600	72.9000	71.3100	72.6700	+0.819%	867,364	-39.659%
2025-09-16	72.5500	73.1000	71.5000	72.0800	-0.538%	1,258,005	-39.165%
2025-09-15	71.2500	72.9700	71.2500	72.4700	+2.027%	1,680,622	-39.492%
2025-09-12	70.5000	71.9800	70.5000	71.0300	+1.096%	1,374,606	-38.266%
2025-09-11	69.7500	70.6850	68.9000	70.2600	+1.826%	1,371,744	-37.589%
2025-09-10	69.7200	70.9200	68.4701	69.0000	-0.734%	1,190,620	-36.449%
2025-09-09	69.7700	70.1250	69.0400	69.5100	-0.014%	785,118	-36.916%
2025-09-08	70.0000	70.7700	69.4700	69.5200	+0.260%	1,066,390	-36.925%
2025-09-05	69.0500	69.5400	68.3200	69.3400	+1.197%	787,502	-36.761%
2025-09-04	67.3600	68.6600	66.9800	68.5200	+1.813%	693,177	-36.004%
2025-09-03	67.2600	67.8500	66.6900	67.3000	+0.448%	1,093,547	-34.844%
2025-09-02	66.5700	67.5400	65.3335	67.0000	-1.384%	1,059,741	-34.552%
2025-08-29	68.3900	68.6200	67.1200	67.9400	-0.658%	1,148,741	-35.458%
2025-08-28	67.8900	69.8000	67.8500	68.3900	+0.588%	1,257,000	-35.882%
2025-08-27	66.8000	68.7900	66.8000	67.9900	+1.357%	1,461,186	-35.505%
2025-08-26	66.3600	67.2400	66.1100	67.0800	+1.024%	1,080,594	-34.630%
2025-08-25	67.5800	67.7113	66.2800	66.4000	-1.978%	924,870	-33.961%
2025-08-22	64.2800	67.9900	64.0300	67.7400	+5.629%	1,637,752	-35.267%
2025-08-21	64.0000	64.9200	63.6900	64.1300	-0.357%	942,395	-31.623%
2025-08-20	63.0700	64.6700	62.1600	64.3600	+1.179%	1,932,131	-31.868%
2025-08-19	65.4500	65.7150	62.9848	63.6100	-3.519%	1,165,401	-31.064%
2025-08-18	64.9600	66.1300	64.3507	65.9300	+1.228%	1,377,831	-33.490%
2025-08-15	63.4000	65.1900	63.1600	65.1300	+2.502%	1,754,218	-32.673%
2025-08-14	63.8000	64.0900	62.6900	63.5400	-0.750%	819,403	-30.988%
2025-08-13	62.0000	64.7300	61.8750	64.0200	+3.559%	1,774,697	-31.506%
2025-08-12	63.1800	63.1800	60.3700	61.8200	-0.016%	2,262,564	-29.068%
2025-08-11	66.1300	66.4250	61.6200	61.8300	-7.134%	2,859,564	-29.080%
2025-08-08	63.0100	66.8000	60.1200	66.5800	+13.715%	5,184,853	-34.139%
2025-08-07	58.9500	59.2000	57.4600	58.5500	+0.723%	2,607,469	-25.107%
2025-08-06	58.0550	58.1700	57.1000	58.1300	+0.345%	1,872,226	-24.566%
2025-08-05	58.7500	58.9000	57.6400	57.9300	-0.635%	1,955,610	-24.305%
2025-08-04	58.5600	58.8999	57.5800	58.3000	+1.692%	2,449,524	-24.786%
2025-08-01	57.0900	58.1550	56.3300	57.3300	-2.417%	1,489,320	-23.513%
2025-07-31	59.3000	60.4200	58.6400	58.7500	-0.170%	1,562,827	-25.362%
2025-07-30	60.3000	60.5000	58.7200	58.8500	-1.424%	1,661,359	-25.489%
2025-07-29	61.2400	61.2400	59.5900	59.7000	-2.131%	1,915,192	-26.549%
2025-07-28	61.6000	62.3100	60.9700	61.0000	+0.378%	1,351,715	-28.115%
2025-07-25	60.7700	60.9875	60.0900	60.7700	+0.198%	786,106	-27.843%
2025-07-24	61.4100	61.4300	60.4100	60.6500	-0.574%	1,212,318	-27.700%
2025-07-23	59.9000	61.4700	59.7500	61.0000	+2.728%	1,543,148	-28.115%
2025-07-22	60.2800	60.6550	58.9100	59.3800	-1.444%	1,591,336	-26.154%
2025-07-21	59.9500	61.3550	59.5100	60.2500	+0.233%	1,076,419	-27.220%
2025-07-18	61.6200	61.8701	59.2419	60.1100	-2.419%	1,733,791	-27.050%
2025-07-17	62.5300	63.2400	61.2424	61.6000	-1.314%	1,845,791	-28.815%
2025-07-16	62.4200	62.5500	61.0225	62.4200	+0.596%	1,042,336	-29.750%
2025-07-15	61.6900	62.3750	61.0650	62.0500	+0.812%	2,146,221	-29.331%
2025-07-14	60.2700	61.5800	60.2700	61.5500	+2.243%	1,215,779	-28.757%
2025-07-11	60.0400	60.6600	59.3300	60.2000	+0.200%	1,616,739	-27.159%
2025-07-10	63.2600	63.4700	60.0800	60.0800	-5.027%	1,706,319	-27.014%
2025-07-09	64.8400	65.5300	62.3600	63.2600	+2.912%	1,907,243	-30.683%
2025-07-08	61.0200	61.8800	60.5700	61.4700	+1.002%	1,670,919	-28.664%
2025-07-07	61.5700	61.7500	60.1600	60.8600	-1.345%	1,540,765	-27.949%
2025-07-03	59.4000	61.7000	59.3301	61.6900	+4.013%	1,058,376	-28.919%
2025-07-02	58.0000	59.5100	57.7100	59.3100	+1.593%	1,320,710	-26.066%
2025-07-01	60.9600	61.7500	58.1400	58.3800	-4.826%	2,281,689	-24.889%
2025-06-30	61.6300	62.0600	60.5400	61.3400	+0.409%	1,489,981	-28.513%
2025-06-27	60.3200	61.6000	59.9100	61.0900	+1.126%	4,822,412	-28.221%
2025-06-26	60.4900	61.2600	60.0000	60.4100	+0.399%	1,748,878	-27.413%
2025-06-25	59.0800	60.6100	58.9414	60.1700	+2.609%	1,577,510	-27.123%
2025-06-24	58.6800	59.6800	58.5500	58.6400	+1.138%	1,384,247	-25.222%
2025-06-23	57.2100	58.0950	56.3930	57.9800	+1.081%	1,395,387	-24.370%
2025-06-20	57.5300	57.7278	56.8100	57.3600	+0.561%	2,641,144	-23.553%
2025-06-18	58.5100	58.7550	56.9250	57.0400	-2.512%	1,997,096	-23.124%
2025-06-17	55.4500	58.9200	55.4000	58.5100	+4.557%	3,158,958	-25.056%
2025-06-16	55.9600	57.0600	55.7300	55.9600	+0.072%	1,414,562	-21.640%
2025-06-13	55.5900	56.6600	55.2500	55.9200	-1.809%	1,284,906	-21.584%
2025-06-12	56.7500	57.8500	55.9681	56.9500	-0.905%	1,685,268	-23.003%
2025-06-11	58.6100	59.0800	57.4600	57.4700	-1.828%	2,014,134	-23.699%
2025-06-10	58.3300	59.1650	57.9600	58.5400	+0.827%	1,630,127	-25.094%
2025-06-09	59.3000	59.5100	57.7000	58.0600	-1.342%	2,941,038	-24.475%
2025-06-06	58.2500	58.9900	57.9100	58.8500	+2.633%	2,022,430	-25.489%
2025-06-05	54.7000	57.3700	54.6900	57.3400	+5.076%	2,714,475	-23.526%
2025-06-04	53.7400	54.6300	53.4500	54.5700	+1.981%	1,928,819	-19.644%
2025-06-03	52.1300	53.6886	51.5000	53.5100	+3.903%	2,501,547	-18.053%
2025-06-02	52.8900	53.3300	51.4300	51.5000	-1.133%	2,409,202	-14.854%
2025-05-30	51.4600	52.2600	51.1500	52.0900	+0.289%	1,471,578	-15.819%
2025-05-29	52.3200	52.7950	51.6900	51.9400	+0.581%	1,850,063	-15.576%
2025-05-28	52.1400	52.2600	51.3500	51.6400	-0.883%	1,640,687	-15.085%
2025-05-27	51.7600	52.4500	51.5600	52.1000	+2.117%	1,516,357	-15.835%
2025-05-23	50.0000	51.2900	50.0000	51.0200	-0.468%	1,430,856	-14.053%
2025-05-22	50.4400	51.8300	50.2900	51.2600	+1.005%	2,653,030	-14.456%
2025-05-21	52.3800	53.0000	50.4400	50.7500	-4.245%	4,038,349	-13.596%
2025-05-20	53.1200	53.1900	51.5500	53.0000	-1.432%	4,198,520	-17.264%
2025-05-19	51.5600	53.8600	51.5200	53.7700	+2.302%	4,629,255	-18.449%
2025-05-16	48.4700	53.0981	48.1700	52.5600	-10.077%	17,808,016	-16.572%
2025-05-15	59.5000	60.0100	57.5400	58.4500	-1.765%	6,541,425	-24.979%
2025-05-14	60.6000	61.6700	59.2300	59.5000	-1.539%	3,587,521	-26.303%
2025-05-13	61.0000	61.9300	59.5800	60.4300	-0.999%	3,478,067	-27.437%
2025-05-12	61.0100	62.0972	58.1800	61.0400	+3.126%	3,819,251	-28.162%
2025-05-09	59.6100	60.8250	58.7500	59.1900	-0.270%	1,773,529	-25.917%
2025-05-08	59.1900	59.8450	58.3800	59.3500	+1.696%	1,771,924	-26.116%
2025-05-07	57.1000	58.6100	57.1000	58.3600	+2.207%	2,083,882	-24.863%
2025-05-06	58.1600	58.4200	56.7600	57.1000	-3.856%	1,765,815	-23.205%
2025-05-05	58.6500	59.8600	58.4900	59.3900	+0.101%	1,532,120	-26.166%
2025-05-02	59.2000	60.1000	58.8700	59.3300	+2.170%	1,435,303	-26.091%
2025-05-01	57.7100	58.8100	56.2500	58.0700	+2.092%	2,045,615	-24.488%
2025-04-30	56.0100	56.9300	55.7500	56.8800	-1.506%	1,526,544	-22.908%
2025-04-29	56.6100	57.9100	56.6100	57.7500	+1.870%	1,554,630	-24.069%
2025-04-28	57.0000	58.4900	55.9500	56.6900	+0.071%	1,281,989	-22.649%
2025-04-25	56.3500	57.3040	56.1200	56.6500	+0.640%	1,364,622	-22.595%
2025-04-24	54.0300	56.3100	54.0300	56.2900	+3.818%	1,685,552	-22.100%
2025-04-23	54.3300	56.6900	53.7700	54.2200	+3.473%	2,775,803	-19.126%
2025-04-22	51.9900	53.2300	51.2000	52.4000	+2.184%	1,508,384	-16.317%
2025-04-21	52.7900	53.4600	50.4800	51.2800	-3.627%	1,767,532	-14.489%
2025-04-17	53.0000	53.6300	51.7900	53.2100	+0.815%	1,944,763	-17.591%
2025-04-16	52.2300	53.1950	51.6250	52.7800	-0.845%	1,974,349	-16.919%
2025-04-15	52.9100	53.8900	52.4702	53.2300	+1.198%	1,975,643	-17.622%
2025-04-14	54.1500	55.3750	52.3600	52.6000	-0.473%	2,068,074	-16.635%
2025-04-11	51.6300	53.1200	51.1300	52.8500	+2.482%	2,195,937	-17.029%
2025-04-10	54.0400	54.3799	50.7501	51.5700	-7.248%	2,611,949	-14.970%
2025-04-09	50.1800	56.2500	49.1300	55.6000	+9.643%	3,340,693	-21.133%
2025-04-08	54.2400	55.6400	49.8500	50.7100	-3.207%	2,640,430	-13.528%
2025-04-07	49.3300	55.1800	48.1800	52.3900	+2.244%	3,333,565	-16.301%
2025-04-04	51.8500	52.9250	49.1450	51.2400	-6.119%	2,945,823	-14.422%
2025-04-03	54.9900	55.8600	53.5000	54.5800	-5.815%	3,049,423	-19.659%
2025-04-02	55.9700	58.8800	55.1307	57.9500	+2.169%	1,823,492	-24.331%
2025-04-01	58.0300	58.6900	56.4600	56.7200	-2.257%	1,892,057	-22.690%
2025-03-31	56.5900	58.7300	56.3200	58.0300	-0.820%	2,270,823	-24.436%
2025-03-28	60.0100	60.2500	57.7150	58.5100	-3.369%	2,279,785	-25.056%
2025-03-27	60.5000	61.4500	58.5900	60.5500	-1.513%	2,242,996	-27.581%
2025-03-26	66.0800	66.2200	61.0400	61.4800	-6.947%	2,985,050	-28.676%
2025-03-25	66.9500	67.7000	65.2500	66.0700	-0.407%	2,122,547	-33.631%
2025-03-24	64.2700	67.3100	64.2200	66.3400	+5.318%	3,856,218	-33.901%
2025-03-21	61.5300	63.0700	60.2600	62.9900	+0.350%	3,510,484	-30.386%
2025-03-20	61.9900	64.9500	61.9900	62.7700	+0.128%	2,474,090	-30.142%
2025-03-19	61.3300	63.8678	61.1800	62.6900	+2.251%	1,544,266	-30.053%
2025-03-18	62.2100	63.0858	60.7700	61.3100	-1.794%	1,775,347	-28.478%
2025-03-17	63.9000	64.9494	61.7200	62.4300	-1.499%	2,428,166	-29.761%
2025-03-14	62.4400	63.4600	61.7900	63.3800	+4.243%	1,727,428	-30.814%
2025-03-13	64.0000	64.2900	60.7200	60.8000	-5.443%	1,953,070	-27.878%
2025-03-12	64.1400	65.1100	63.1100	64.3000	+4.197%	2,764,997	-31.804%
2025-03-11	60.7900	62.5400	60.0300	61.7100	+2.067%	2,205,871	-28.942%
2025-03-10	62.6900	63.1000	59.7200	60.4600	-5.502%	2,402,215	-27.473%
2025-03-07	65.4200	66.4100	62.9100	63.9800	-3.002%	1,900,481	-31.463%
2025-03-06	68.1200	68.9722	65.6600	65.9600	-5.107%	1,636,168	-33.520%
2025-03-05	68.1100	69.9066	67.2000	69.5100	+2.477%	1,622,944	-36.916%
2025-03-04	68.0000	69.2200	65.1500	67.8300	-0.906%	3,145,956	-35.353%
2025-03-03	70.8900	71.6799	68.0200	68.4500	-2.908%	3,922,401	-35.939%
2025-02-28	68.8000	70.7598	67.5000	70.5000	+1.512%	2,911,839	-37.801%
2025-02-27	72.7400	73.8700	69.4500	69.4500	-4.733%	1,954,868	-36.861%
2025-02-26	73.1500	75.3100	72.5200	72.9000	+1.659%	2,117,775	-39.849%
2025-02-25	71.5000	72.6000	69.9000	71.7100	-1.103%	2,367,827	-38.851%
2025-02-24	72.2000	73.5900	69.7609	72.5100	+0.193%	2,530,543	-39.526%
2025-02-21	74.9000	75.0000	71.5900	72.3700	-3.507%	3,130,329	-39.409%
2025-02-20	76.5250	76.9200	74.5500	75.0000	-2.191%	2,567,960	-41.533%
2025-02-19	77.4800	78.4141	76.2600	76.6800	-1.604%	2,322,770	-42.814%
2025-02-18	77.5850	79.9700	76.8300	77.9300	+1.116%	2,377,487	-43.732%
2025-02-14	77.8600	78.9700	76.4500	77.0700	+0.104%	2,777,133	-43.104%
2025-02-13	73.0300	76.9900	72.2325	76.9900	+2.408%	3,638,696	-43.045%
2025-02-12	74.3600	75.8700	73.2250	75.1800	+0.320%	4,157,976	-41.673%
2025-02-11	78.2500	80.2500	74.2800	74.9400	-9.863%	8,068,612	-41.487%
2025-02-10	80.6400	85.2100	80.3900	83.1400	+4.935%	4,639,056	-47.258%
2025-02-07	72.5000	80.7100	71.5000	79.2300	+35.994%	10,229,716	-44.655%
2025-02-06	58.7100	58.9982	57.2700	58.2600	+0.206%	3,185,131	-24.734%
2025-02-05	58.4300	58.8000	56.5100	58.1400	-1.038%	2,291,885	-24.579%
2025-02-04	58.8600	59.9400	58.3115	58.7500	-0.592%	2,299,751	-25.362%
2025-02-03	57.4800	59.2300	56.0100	59.1000	0.000%	2,213,842	-25.804%
2025-01-31	59.0500	59.9800	58.9394	59.1000	+0.220%	2,097,095	-25.804%
2025-01-30	58.0100	59.7700	58.0000	58.9700	+2.254%	1,683,950	-25.640%
2025-01-29	57.2500	58.2695	56.8500	57.6700	+0.945%	1,482,040	-23.964%
2025-01-28	56.0700	57.4700	55.2600	57.1300	+3.216%	1,297,462	-23.245%
2025-01-27	54.6800	57.0800	54.2200	55.3500	-2.139%	1,082,114	-20.777%
2025-01-24	56.1800	57.3800	56.1500	56.5600	+1.599%	957,165	-22.472%
2025-01-23	55.6600	56.4500	54.8900	55.6700	-0.643%	1,099,634	-21.232%
2025-01-22	56.0000	56.4800	55.3100	56.0300	+0.919%	699,886	-21.738%
2025-01-21	53.9800	55.7100	53.5000	55.5200	+3.351%	1,026,948	-21.019%
2025-01-17	53.2200	54.4300	52.9500	53.7200	+0.958%	777,237	-18.373%
2025-01-16	53.0300	53.4100	52.2300	53.2100	+0.453%	657,282	-17.591%
2025-01-15	52.0700	53.0700	51.5801	52.9700	+4.333%	1,430,653	-17.217%
2025-01-14	50.8600	51.6000	50.2000	50.7700	+2.132%	1,210,462	-13.630%
2025-01-13	51.3900	51.5149	49.0100	49.7100	-4.587%	2,269,858	-11.788%
2025-01-10	54.0400	54.1000	51.3250	52.1000	-5.273%	2,111,576	-15.835%
2025-01-08	54.9800	55.4000	54.4000	55.0000	-0.865%	1,281,376	-20.273%
2025-01-07	56.3000	57.1450	55.0500	55.4800	-0.162%	1,531,540	-20.963%
2025-01-06	55.7700	56.4200	54.6100	55.5700	+0.634%	1,219,102	-21.091%
2025-01-03	54.0100	55.2900	53.2100	55.2200	+3.099%	974,417	-20.590%
2025-01-02	53.9000	54.0000	52.6000	53.5600	+0.318%	1,521,383	-18.129%
2024-12-31	53.7900	54.2000	53.0900	53.3900	-0.131%	1,425,066	-17.869%
2024-12-30	56.6600	56.9600	53.3550	53.4600	-7.477%	2,203,246	-17.976%
2024-12-27	57.9500	58.4100	56.6300	57.7800	-1.096%	1,593,338	-24.109%
2024-12-26	58.0000	58.8500	57.8300	58.4200	+0.257%	1,522,613	-24.940%
2024-12-24	58.1800	58.9300	57.5128	58.2700	+0.155%	982,649	-24.747%
2024-12-23	58.3800	59.1399	56.2500	58.1800	+0.605%	2,912,197	-24.630%
2024-12-20	54.9500	58.0800	53.8109	57.8300	+4.802%	6,963,147	-24.174%
2024-12-19	52.2600	56.0000	52.2600	55.1800	+5.729%	3,116,460	-20.533%
2024-12-18	53.0900	54.6300	51.8400	52.1900	-0.968%	2,251,827	-15.980%
2024-12-17	52.9900	53.7287	52.4900	52.7000	-1.089%	1,423,334	-16.793%
2024-12-16	52.5000	53.8800	52.4300	53.2800	+2.186%	1,371,958	-17.699%
2024-12-13	52.7000	53.3200	50.9600	52.1400	-1.063%	1,378,952	-15.900%
2024-12-12	52.5000	53.6482	51.8720	52.7000	+0.305%	1,407,661	-16.793%
2024-12-11	53.6000	54.0000	52.4800	52.5400	-0.681%	1,147,060	-16.540%
2024-12-10	53.8100	54.7300	52.0100	52.9000	-1.728%	1,919,063	-17.108%
2024-12-09	55.7000	56.2100	53.0200	53.8300	-3.061%	1,621,018	-18.540%
2024-12-06	55.9000	56.6730	55.5000	55.5300	+0.380%	1,605,915	-21.034%
2024-12-05	54.0000	55.6751	53.8990	55.3200	+2.066%	1,400,032	-20.734%
2024-12-04	54.4000	54.5653	52.7000	54.2000	0.000%	1,553,185	-19.096%
2024-12-03	52.8400	54.7900	52.7900	54.2000	+1.479%	1,233,731	-19.096%
2024-12-02	53.1000	53.8100	52.8200	53.4100	+0.774%	1,300,518	-17.899%
2024-11-29	53.6600	54.2800	52.9000	53.0000	-0.730%	842,583	-17.264%
2024-11-27	54.0300	54.3900	52.4500	53.3900	-0.280%	2,042,434	-17.869%
2024-11-26	48.3900	53.5900	48.2100	53.5400	+9.826%	3,559,434	-18.099%
2024-11-25	49.2500	49.8100	48.7300	48.7500	+1.141%	2,693,463	-10.051%
2024-11-22	48.3300	48.6400	47.7200	48.2000	+0.417%	2,108,634	-9.025%
2024-11-21	49.9000	50.1350	47.6606	48.0000	-3.808%	2,715,428	-8.646%
2024-11-20	51.3600	51.5800	49.6600	49.9000	-3.163%	2,318,947	-12.124%
2024-11-19	51.8800	52.5400	51.5050	51.5300	-1.302%	2,086,735	-14.904%
2024-11-18	50.2800	52.3500	49.4800	52.2100	+5.688%	1,791,469	-16.012%
2024-11-15	50.6900	50.8100	48.1600	49.4000	-5.073%	3,138,008	-11.235%
2024-11-14	53.9100	53.9100	51.6300	52.0400	-1.551%	2,188,570	-15.738%
2024-11-13	56.5900	56.9700	52.5600	52.8600	-8.941%	4,317,384	-17.045%
2024-11-12	57.9100	60.3116	56.7901	58.0500	-5.224%	3,705,408	-24.462%
2024-11-11	59.0300	61.7500	58.8000	61.2500	+5.150%	5,219,882	-28.408%
2024-11-08	58.8900	60.9000	55.2500	58.2500	+34.155%	8,501,070	-24.721%
2024-11-07	42.4100	43.7400	42.3600	43.4200	+2.527%	2,831,695	+0.990%
2024-11-06	43.0200	43.3550	41.8200	42.3500	+0.978%	1,230,472	+3.542%
2024-11-05	41.8000	42.1200	41.3400	41.9400	+0.287%	850,564	+4.554%
2024-11-04	42.2900	42.8400	41.7000	41.8200	-1.251%	1,118,251	+4.854%
2024-11-01	42.0000	42.4599	41.5350	42.3500	+1.461%	877,430	+3.542%
2024-10-31	41.5900	41.8000	41.0300	41.7400	-0.595%	964,150	+5.055%
2024-10-30	42.0000	42.4500	41.7400	41.9900	+0.263%	796,855	+4.430%
2024-10-29	41.3200	41.8800	41.0900	41.8800	+1.111%	817,770	+4.704%
2024-10-28	41.4700	41.8707	41.3200	41.4200	+0.412%	577,455	+5.867%
2024-10-25	41.6400	41.7900	40.8700	41.2500	-0.531%	854,793	+6.303%
2024-10-24	41.7200	42.2550	41.2500	41.4700	+0.121%	942,600	+5.739%
2024-10-23	42.0500	42.5000	41.2400	41.4200	-1.755%	1,061,309	+5.867%
2024-10-22	41.8900	42.5300	41.6200	42.1600	+0.501%	1,046,492	+4.009%
2024-10-21	43.2100	43.4500	41.7500	41.9500	-3.563%	1,955,518	+4.529%
2024-10-18	43.0600	43.5450	42.8200	43.5000	+1.493%	909,958	+0.805%
2024-10-17	44.1100	44.3300	42.4500	42.8600	-3.490%	1,270,792	+2.310%
2024-10-16	43.7600	44.5900	43.6500	44.4100	+1.254%	1,169,078	-1.261%
2024-10-15	43.4400	43.8700	42.9300	43.8600	+4.528%	2,151,634	-0.023%
2024-10-14	43.3600	43.4262	41.9000	41.9600	-3.117%	1,451,367	+4.504%
2024-10-11	43.4500	43.7799	43.2100	43.3100	-0.092%	1,146,727	+1.247%
2024-10-10	43.7500	44.0150	43.0300	43.3500	-1.477%	1,683,597	+1.153%
2024-10-09	44.3400	44.6400	43.9700	44.0000	-0.767%	1,668,596	-0.341%
2024-10-08	43.3700	44.7700	43.0100	44.3400	+2.591%	1,257,718	-1.105%
2024-10-07	44.3600	44.8800	42.9823	43.2200	-1.392%	1,530,437	+1.458%
2024-10-04	43.8400	43.9600	43.5000	43.8300	+1.061%	773,944	+0.046%
2024-10-03	43.2400	43.9300	43.1800	43.3700	-0.276%	1,263,918	+1.107%
2024-10-02	43.1900	43.5000	42.6301	43.4900	+0.671%	983,933	+0.828%
2024-10-01	43.4400	43.5000	42.4100	43.2000	-0.849%	1,114,895	+1.505%
2024-09-30	42.8300	43.9900	42.7300	43.5700	+1.562%	1,678,460	+0.643%
2024-09-27	42.7000	43.5600	42.5800	42.9000	+0.870%	1,923,912	+2.214%
2024-09-26	42.2400	42.5600	41.8000	42.5300	+1.576%	1,912,392	+3.104%
2024-09-25	41.6000	42.0200	41.4100	41.8700	+1.209%	1,634,554	+4.729%
2024-09-24	41.6600	41.8700	41.3300	41.3700	-0.313%	1,279,461	+5.995%
2024-09-23	40.9000	41.6900	40.5700	41.5000	+1.517%	1,593,378	+5.663%
2024-09-20	40.7000	41.0500	40.1500	40.8800	+0.615%	2,323,798	+7.265%
2024-09-19	40.7000	40.8600	40.0400	40.6300	+1.423%	1,292,285	+7.925%
2024-09-18	40.1000	40.9900	39.6200	40.0600	-0.249%	1,591,251	+9.461%
2024-09-17	39.7500	40.9250	39.7500	40.1600	+1.826%	2,097,630	+9.188%
2024-09-16	39.3300	39.7495	39.2700	39.4400	+0.305%	1,229,445	+11.182%
2024-09-13	38.3500	39.6900	38.3000	39.3200	+2.878%	2,060,564	+11.521%
2024-09-12	36.8300	38.3700	36.7850	38.2200	+3.774%	2,153,058	+14.731%
2024-09-11	36.2900	36.8700	36.1204	36.8300	+0.794%	987,099	+19.061%
2024-09-10	36.9500	37.0800	36.2520	36.5400	-1.056%	1,292,438	+20.005%
2024-09-09	36.4900	37.1300	36.3800	36.9300	+1.624%	1,256,875	+18.738%
2024-09-06	35.9100	36.3700	35.3200	36.3400	+1.793%	1,240,698	+20.666%
2024-09-05	36.1200	36.4000	35.6000	35.7000	-1.299%	1,219,750	+22.829%
2024-09-04	35.6800	36.3300	35.5100	36.1700	+0.752%	761,588	+21.233%
2024-09-03	36.2700	36.8500	35.6200	35.9000	-2.393%	1,385,758	+22.145%
2024-08-30	36.9500	37.1897	36.0400	36.7800	+0.245%	1,302,451	+19.222%
2024-08-29	36.7600	37.5500	36.6400	36.6900	+0.465%	1,558,930	+19.515%
2024-08-28	36.5600	36.9600	36.0000	36.5200	-0.599%	1,682,299	+20.071%
2024-08-27	36.3700	37.2250	36.1600	36.7400	+0.273%	1,055,771	+19.352%
2024-08-26	36.5000	37.2400	36.1000	36.6400	+0.356%	1,296,595	+19.678%
2024-08-23	36.4200	36.9300	36.2200	36.5100	+0.689%	1,030,937	+20.104%
2024-08-22	36.5200	36.9400	36.1800	36.2600	-0.467%	1,621,348	+20.932%
2024-08-21	36.5000	36.6000	35.6500	36.4300	+0.552%	1,237,397	+20.368%
2024-08-20	36.5000	36.8800	35.8650	36.2300	+0.555%	1,749,760	+21.032%
2024-08-19	35.9800	36.3200	35.4300	36.0300	+0.783%	1,646,779	+21.704%
2024-08-16	34.6300	35.8200	34.3370	35.7500	+2.230%	2,304,927	+22.657%
2024-08-15	35.4000	35.6900	34.6500	34.9700	-1.465%	3,458,446	+25.393%
2024-08-14	35.7100	35.9100	34.9200	35.4900	-0.253%	1,829,857	+23.556%
2024-08-13	35.2500	36.6471	34.7900	35.5800	+1.803%	3,431,703	+23.243%
2024-08-12	36.0100	37.2500	34.6300	34.9500	-1.826%	5,097,666	+25.465%
2024-08-09	32.7000	35.7900	32.5800	35.6000	+38.737%	11,753,483	+23.174%
2024-08-08	25.5800	25.8950	25.3600	25.6600	+0.627%	2,446,684	+70.889%
2024-08-07	26.4300	26.4600	25.4500	25.5000	-2.857%	1,450,838	+71.961%
2024-08-06	26.0700	26.3300	25.6850	26.2500	+1.000%	1,115,793	+67.048%
2024-08-05	25.5400	26.5900	25.0038	25.9900	-3.705%	1,444,843	+68.719%
2024-08-02	26.6300	27.1500	26.2091	26.9900	-1.460%	916,076	+62.468%
2024-08-01	28.0200	28.4400	27.1600	27.3900	-2.179%	1,077,148	+60.095%
2024-07-31	28.7800	28.9700	27.9500	28.0000	-2.303%	1,259,618	+56.607%
2024-07-30	28.3300	28.7400	27.9100	28.6600	+1.487%	942,447	+53.001%
2024-07-29	28.2200	28.6550	27.9300	28.2400	+0.284%	749,162	+55.276%
2024-07-26	28.3800	28.5100	27.6600	28.1600	+0.500%	1,023,732	+55.717%
2024-07-25	27.8100	28.5800	27.7600	28.0200	+0.502%	903,173	+56.495%
2024-07-24	28.0000	28.1800	27.2100	27.8800	-1.240%	1,465,104	+57.281%
2024-07-23	28.4100	28.9800	28.1900	28.2300	-1.911%	1,252,260	+55.331%
2024-07-22	28.4900	28.7800	27.9350	28.7800	+1.984%	1,032,192	+52.363%
2024-07-19	27.5800	28.5300	27.1500	28.2200	+2.283%	1,165,369	+55.386%
2024-07-18	26.6100	27.9450	26.5000	27.5900	-4.829%	2,343,734	+58.934%
2024-07-17	29.0600	29.5850	28.8900	28.9900	-1.227%	916,990	+51.259%
2024-07-16	28.6700	29.3500	28.5600	29.3500	+3.127%	1,000,480	+49.404%
2024-07-15	27.6200	28.5300	27.5510	28.4600	+3.491%	954,341	+54.076%
2024-07-12	27.1900	27.6150	27.0000	27.5000	+1.513%	940,089	+59.455%
2024-07-11	27.1000	27.4750	26.8400	27.0900	+1.727%	1,878,189	+61.868%
2024-07-10	27.4400	27.5000	26.3400	26.6300	-2.704%	1,241,400	+64.664%
2024-07-09	27.4600	27.5700	27.0700	27.3700	+0.699%	752,260	+60.212%
2024-07-08	27.3200	27.4100	26.8100	27.1800	-1.164%	932,622	+61.332%
2024-07-05	26.4600	27.7071	26.3000	27.5000	+4.285%	2,381,002	+59.455%
2024-07-03	26.8600	26.9750	26.3600	26.3700	-2.188%	1,162,109	+66.287%
2024-07-02	27.4500	27.6000	26.8400	26.9600	-1.857%	2,775,678	+62.648%
2024-07-01	28.0000	28.4900	27.4250	27.4700	-1.788%	777,254	+59.629%
2024-06-28	27.8800	28.1100	27.5400	27.9700	+0.503%	1,978,544	+56.775%
2024-06-27	27.6700	27.9850	27.3400	27.8300	+0.578%	1,148,712	+57.564%
2024-06-26	27.6300	27.6700	27.1700	27.6700	-0.180%	660,295	+58.475%
2024-06-25	27.5800	27.9900	27.4500	27.7200	+0.654%	956,906	+58.189%

.dark-mode .H2StRP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2StRP{ color: #333333; background-color: white; border: 2px solid #333333; }DOCSDoximity, Inc.stock NYSE

DOCS
Doximity, Inc.
stock NYSE