Dark

DOCS
Doximity, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:54 PM EDT

20.62USD-4.625%(-1.00)17,902,116

34.45Bid 34.91Ask 0.46Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

21.31USD-1.434%(-0.31)3,898

After-hours

Aug 6, 2026 4:58:30 PM EDT

31.03USD+50.485%(+10.41)1,085,373

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	21.3300	22.4300	19.9000	20.6200	-4.669%	17,902,116	0.000%
2026-08-05	21.9100	21.9850	21.3700	21.6300	-1.188%	2,646,869	-4.669%
2026-08-04	21.4600	22.0300	21.4100	21.8900	+1.062%	2,743,526	-5.802%
2026-08-03	21.3200	21.9850	21.2701	21.6600	+3.587%	2,947,939	-4.801%
2026-07-31	20.9500	21.3600	20.7100	20.9100	-1.554%	2,726,227	-1.387%
2026-07-30	21.2100	21.2700	20.3400	21.2400	-1.803%	3,962,137	-2.919%
2026-07-29	21.1600	21.8900	21.1100	21.6300	+0.886%	3,136,690	-4.669%
2026-07-28	21.3100	21.5980	20.7805	21.4400	+2.144%	4,202,617	-3.825%
2026-07-27	20.6600	21.3500	20.6200	20.9900	+2.791%	4,573,380	-1.763%
2026-07-24	20.8800	21.0200	20.3400	20.4200	-0.147%	2,181,149	+0.979%
2026-07-23	20.5900	20.6500	20.0700	20.4500	-0.195%	2,110,508	+0.831%
2026-07-22	21.2300	21.3800	20.2650	20.4900	-2.937%	2,658,985	+0.634%
2026-07-21	21.3300	21.7500	20.9400	21.1100	-2.853%	3,537,593	-2.321%
2026-07-20	21.0000	21.9000	20.9000	21.7300	+0.976%	3,637,654	-5.108%
2026-07-17	21.9600	22.3000	21.4950	21.5200	-3.107%	2,253,748	-4.182%
2026-07-16	22.5000	22.6300	22.0800	22.2100	-0.225%	1,940,481	-7.159%
2026-07-15	22.0200	22.7900	22.0200	22.2600	+2.110%	2,332,649	-7.367%
2026-07-14	21.5400	22.0100	21.0100	21.8000	-2.198%	3,402,415	-5.413%
2026-07-13	22.0300	22.5300	21.9000	22.2900	+2.389%	2,087,555	-7.492%
2026-07-10	22.5000	22.6900	21.5750	21.7700	-1.090%	1,494,002	-5.282%
2026-07-09	21.2600	22.0550	21.0700	22.0100	+1.475%	1,996,958	-6.315%
2026-07-08	22.2900	22.4550	21.5800	21.6900	-4.617%	2,829,124	-4.933%
2026-07-07	23.3700	23.5700	22.6000	22.7400	-0.525%	3,014,560	-9.323%
2026-07-06	21.6500	23.0500	21.6500	22.8600	+4.575%	3,673,167	-9.799%
2026-07-02	21.7400	22.3000	21.5900	21.8600	+1.251%	3,621,495	-5.672%
2026-07-01	21.3000	22.2600	20.9800	21.5900	+4.098%	3,586,618	-4.493%
2026-06-30	20.3900	20.9300	20.2600	20.7400	+0.729%	3,597,707	-0.579%
2026-06-29	20.5400	20.8000	20.1600	20.5900	-1.389%	5,530,175	+0.146%
2026-06-26	20.0200	20.9100	19.8500	20.8800	+5.189%	9,847,737	-1.245%
2026-06-25	20.6100	20.7500	19.7500	19.8500	-4.705%	3,499,178	+3.879%
2026-06-24	20.5400	21.0200	20.3800	20.8300	+1.709%	3,365,814	-1.008%
2026-06-23	20.0950	20.9350	20.0950	20.4800	+2.043%	2,878,655	+0.684%
2026-06-22	20.1400	20.6700	19.9900	20.0700	-1.906%	3,022,300	+2.740%
2026-06-18	20.3900	20.7600	19.7850	20.4600	+0.049%	4,484,105	+0.782%
2026-06-17	20.6300	21.0700	20.2900	20.4500	-2.106%	2,383,503	+0.831%
2026-06-16	20.6500	20.9591	20.1800	20.8900	+1.015%	2,348,245	-1.292%
2026-06-15	20.2000	20.7300	20.1000	20.6800	+3.194%	3,638,795	-0.290%
2026-06-12	19.8900	20.4500	19.6200	20.0400	+0.100%	2,286,870	+2.894%
2026-06-11	20.2200	20.2800	19.4500	20.0200	-1.087%	3,033,165	+2.997%
2026-06-10	20.1100	20.6600	19.9700	20.2400	-1.027%	3,963,836	+1.877%
2026-06-09	20.3200	21.0150	20.1900	20.4500	+0.739%	4,101,224	+0.831%
2026-06-08	20.4100	20.7500	20.1500	20.3000	-1.408%	2,789,689	+1.576%
2026-06-05	21.0100	21.1400	20.3800	20.5900	-0.531%	2,437,886	+0.146%
2026-06-04	21.4300	21.8000	20.6200	20.7000	-1.616%	3,743,695	-0.386%
2026-06-03	21.2600	21.3200	20.6800	21.0400	-2.185%	2,607,747	-1.996%
2026-06-02	22.0600	22.2600	21.4400	21.5100	-4.612%	3,203,216	-4.138%
2026-06-01	21.8200	22.6500	21.1050	22.5500	+5.374%	4,035,930	-8.559%
2026-05-29	21.1000	21.6000	20.7700	21.4000	+1.566%	4,095,260	-3.645%
2026-05-28	20.3600	21.2751	20.2100	21.0700	+3.998%	4,314,215	-2.136%
2026-05-27	19.5400	20.4950	19.5154	20.2600	+3.791%	3,806,578	+1.777%
2026-05-26	19.8500	20.0000	19.4000	19.5200	-2.106%	3,261,920	+5.635%
2026-05-22	19.3000	20.0000	19.2750	19.9400	+2.837%	3,475,645	+3.410%
2026-05-21	19.7500	19.8600	19.0600	19.3900	-2.367%	3,779,475	+6.343%
2026-05-20	19.0100	19.9800	18.3600	19.8600	+3.115%	4,502,687	+3.827%
2026-05-19	19.8000	20.1350	19.0400	19.2600	-1.634%	5,788,938	+7.061%
2026-05-18	18.9900	19.7999	18.5500	19.5800	+3.216%	7,423,104	+5.312%
2026-05-15	17.9500	19.7790	17.8810	18.9700	+5.330%	12,354,254	+8.698%
2026-05-14	18.2600	18.4000	17.1500	18.0100	-23.001%	25,491,388	+14.492%
2026-05-13	26.3400	26.4900	23.2100	23.3900	-11.569%	12,367,160	-11.843%
2026-05-12	26.4200	26.6900	26.1900	26.4500	+0.724%	3,589,051	-22.042%
2026-05-11	25.7700	26.4900	25.5600	26.2600	+1.078%	4,192,657	-21.478%
2026-05-08	25.5800	26.0000	24.9900	25.9800	-0.192%	2,075,585	-20.631%
2026-05-07	26.0600	26.4500	25.7500	26.0300	+1.323%	2,173,565	-20.784%
2026-05-06	25.7000	25.8600	24.8000	25.6900	-0.310%	2,638,801	-19.735%
2026-05-05	24.8900	25.8500	24.5400	25.7700	+3.536%	2,964,005	-19.984%
2026-05-04	24.9800	25.6700	24.5500	24.8900	-0.360%	3,219,394	-17.155%
2026-05-01	24.9300	25.2900	24.5100	24.9800	+2.209%	2,690,208	-17.454%
2026-04-30	23.8400	24.5100	23.4000	24.4400	+0.992%	2,428,384	-15.630%
2026-04-29	24.4900	24.4900	23.7750	24.2000	-1.506%	2,045,530	-14.793%
2026-04-28	24.7400	25.3900	24.4750	24.5700	-0.365%	1,757,525	-16.077%
2026-04-27	23.9500	24.9800	23.9000	24.6600	+2.707%	3,071,923	-16.383%
2026-04-24	23.5200	24.0200	23.2000	24.0100	+3.625%	5,697,709	-14.119%
2026-04-23	23.7000	23.7000	22.7220	23.1700	-4.493%	2,269,648	-11.006%
2026-04-22	24.3900	24.4800	23.8600	24.2600	+0.455%	2,451,225	-15.004%
2026-04-21	24.5000	25.1500	23.9400	24.1500	-0.984%	3,365,563	-14.617%
2026-04-20	23.5000	24.5000	23.0500	24.3900	-1.295%	3,703,238	-15.457%
2026-04-17	24.9000	25.6500	24.5500	24.7100	+1.897%	3,838,662	-16.552%
2026-04-16	24.2400	25.0000	23.9200	24.2500	+1.464%	3,792,203	-14.969%
2026-04-15	22.7100	23.9700	22.6800	23.9000	+7.416%	3,681,648	-13.724%
2026-04-14	22.8900	23.2800	21.9850	22.2500	-1.809%	2,237,322	-7.326%
2026-04-13	21.0600	22.7600	20.9600	22.6600	+7.648%	2,826,448	-9.003%
2026-04-10	21.0900	21.5900	20.8700	21.0500	-0.520%	3,635,269	-2.043%
2026-04-09	21.6400	21.7300	20.5500	21.1600	-3.202%	5,091,951	-2.552%
2026-04-08	23.1300	23.3500	21.6600	21.8600	-2.844%	3,430,878	-5.672%
2026-04-07	23.0000	23.2900	22.2650	22.5000	-2.428%	1,922,375	-8.356%
2026-04-06	22.8000	23.2000	22.6500	23.0600	+1.274%	1,373,761	-10.581%
2026-04-02	22.6200	23.1200	21.8800	22.7700	-0.698%	2,401,747	-9.442%
2026-04-01	23.3100	23.6000	22.7500	22.9300	-1.588%	3,612,317	-10.074%
2026-03-31	22.7300	24.0850	21.8200	23.3000	-1.812%	6,239,737	-11.502%
2026-03-30	23.7900	24.4400	23.7000	23.7300	+0.169%	2,109,547	-13.106%
2026-03-27	24.0400	24.2500	23.1300	23.6900	-2.550%	2,082,060	-12.959%
2026-03-26	24.0700	24.9200	23.9300	24.3100	+0.538%	1,681,758	-15.179%
2026-03-25	24.6200	24.9400	23.5300	24.1800	-0.657%	2,056,010	-14.723%
2026-03-24	24.6400	24.7750	24.0750	24.3400	-2.757%	2,391,176	-15.283%
2026-03-23	24.9300	25.4100	24.5700	25.0300	+2.540%	2,130,834	-17.619%
2026-03-20	24.6900	24.9500	24.2400	24.4100	-1.573%	5,112,508	-15.526%
2026-03-19	24.4200	25.3100	24.4200	24.8000	+0.040%	1,724,441	-16.855%
2026-03-18	24.7000	25.1100	24.6000	24.7900	-0.482%	1,875,971	-16.821%
2026-03-17	24.6600	25.3900	24.6500	24.9100	+1.301%	2,398,541	-17.222%
2026-03-16	24.1500	24.8600	24.0000	24.5900	+0.903%	2,312,838	-16.145%
2026-03-13	24.5700	24.7400	24.0000	24.3700	+0.371%	2,226,793	-15.388%
2026-03-12	24.6100	25.0900	24.0500	24.2800	-1.461%	2,876,286	-15.074%
2026-03-11	24.9600	25.1900	24.2000	24.6400	-0.565%	1,940,314	-16.315%
2026-03-10	25.3700	25.7100	24.0900	24.7800	-2.785%	2,836,555	-16.788%
2026-03-09	25.0000	25.6000	24.6700	25.4900	+0.592%	2,014,224	-19.106%
2026-03-06	26.0600	26.1550	25.0530	25.3400	-2.800%	2,210,631	-18.627%
2026-03-05	26.7400	27.0900	25.4500	26.0700	-1.399%	2,783,119	-20.905%
2026-03-04	26.7500	26.9200	25.9600	26.4400	-1.965%	2,173,482	-22.012%
2026-03-03	25.1600	27.0600	24.8650	26.9700	+4.942%	3,608,322	-23.545%
2026-03-02	24.0500	25.7300	23.8400	25.7000	+4.770%	3,595,666	-19.767%
2026-02-27	24.3000	24.7900	24.1100	24.5300	-2.271%	3,102,451	-15.940%
2026-02-26	24.4150	25.3500	24.2800	25.1000	+2.869%	3,155,757	-17.849%
2026-02-25	24.3200	24.7100	23.5300	24.4000	+1.371%	2,635,774	-15.492%
2026-02-24	23.7400	24.2850	23.6600	24.0700	+1.305%	2,940,610	-14.333%
2026-02-23	25.2100	25.2800	23.5800	23.7600	-7.006%	4,091,930	-13.215%
2026-02-20	25.0500	25.9100	24.9800	25.5500	+1.268%	2,253,078	-19.295%
2026-02-19	25.3100	25.4600	24.9000	25.2300	-0.864%	2,711,126	-18.272%
2026-02-18	24.7600	25.9500	24.4900	25.4500	+3.539%	3,684,048	-18.978%
2026-02-17	25.1400	25.5800	24.3000	24.5800	-1.759%	4,866,268	-16.111%
2026-02-13	25.1700	25.4650	24.5500	25.0200	+1.255%	3,724,931	-17.586%
2026-02-12	26.1000	26.1400	24.3500	24.7100	-4.815%	6,262,053	-16.552%
2026-02-11	27.0100	27.4300	25.9200	25.9600	-4.699%	5,137,107	-20.570%
2026-02-10	27.7500	28.5000	26.9800	27.2400	-0.945%	4,399,855	-24.302%
2026-02-09	28.5700	28.6500	26.5900	27.5000	-0.829%	6,883,559	-25.018%
2026-02-06	23.6900	27.8900	23.6600	27.7300	-16.777%	23,126,300	-25.640%
2026-02-05	34.5500	35.8300	32.6600	33.3200	-5.475%	9,770,171	-38.115%
2026-02-04	34.7000	36.4200	33.7700	35.2500	+1.148%	4,663,760	-41.504%
2026-02-03	36.9900	37.2900	34.3100	34.8500	-6.543%	4,362,191	-40.832%
2026-02-02	37.3000	38.3900	36.8300	37.2900	-0.480%	5,214,179	-44.704%
2026-01-30	38.1900	38.7900	37.3500	37.4700	-3.003%	3,175,523	-44.969%
2026-01-29	38.3700	38.7050	37.3300	38.6300	-0.258%	3,326,954	-46.622%
2026-01-28	39.2900	39.4250	38.4600	38.7300	-0.590%	1,874,689	-46.760%
2026-01-27	40.3100	40.4900	38.9000	38.9600	-3.564%	2,304,623	-47.074%
2026-01-26	40.5000	41.1200	40.3000	40.4000	-0.566%	1,365,359	-48.960%
2026-01-23	40.8100	41.1300	40.3000	40.6300	-0.417%	1,627,791	-49.249%
2026-01-22	40.2500	41.2000	39.9900	40.8000	+2.384%	2,445,177	-49.461%
2026-01-21	41.5000	41.6500	39.5000	39.8500	-3.041%	2,733,268	-48.256%
2026-01-20	40.5600	42.1300	40.0899	41.1000	-0.388%	2,643,687	-49.830%
2026-01-16	41.3700	41.8750	40.7900	41.2600	+0.512%	2,660,889	-50.024%
2026-01-15	40.8300	41.4852	40.2500	41.0500	+1.937%	2,330,437	-49.769%
2026-01-14	41.3700	41.5750	39.9500	40.2700	-2.635%	3,497,792	-48.796%
2026-01-13	44.0500	44.1800	41.3400	41.3600	-5.700%	3,268,045	-50.145%
2026-01-12	43.5000	44.0500	42.6600	43.8600	+0.160%	2,053,041	-52.987%
2026-01-09	44.7000	45.1700	43.5100	43.7900	+0.114%	2,532,486	-52.912%
2026-01-08	46.3000	46.6600	43.4600	43.7400	-5.915%	4,111,146	-52.858%
2026-01-07	45.5500	46.6900	44.7400	46.4900	+1.751%	2,370,061	-55.646%
2026-01-06	45.9500	46.7500	44.9600	45.6900	0.000%	3,227,796	-54.870%
2026-01-05	43.4900	46.1600	43.4150	45.6900	+5.544%	3,670,014	-54.870%
2026-01-02	44.6500	44.9900	43.2100	43.2900	-2.236%	2,283,947	-52.368%
2025-12-31	44.5400	44.6900	44.1500	44.2800	-0.673%	2,025,531	-53.433%
2025-12-30	43.9600	44.8150	43.8600	44.5800	+0.791%	1,769,704	-53.746%
2025-12-29	43.7600	44.5250	43.7600	44.2300	+1.236%	1,997,261	-53.380%
2025-12-26	43.5400	43.8950	43.4600	43.6900	-0.206%	1,514,235	-52.804%
2025-12-24	43.7300	44.2000	43.4050	43.7800	+0.574%	1,213,007	-52.901%
2025-12-23	44.3300	44.6150	43.2500	43.5300	-3.224%	3,126,795	-52.630%
2025-12-22	44.0300	45.4000	44.0300	44.9800	+3.047%	3,129,181	-54.157%
2025-12-19	43.3600	44.2100	43.2850	43.6500	+0.368%	3,805,741	-52.761%
2025-12-18	44.0000	44.7000	43.3100	43.4900	-0.503%	2,571,527	-52.587%
2025-12-17	44.0000	44.5200	43.5000	43.7100	-0.205%	2,727,342	-52.825%
2025-12-16	44.4400	45.1597	43.5900	43.8000	-1.904%	2,752,959	-52.922%
2025-12-15	46.6500	46.6545	44.5900	44.6500	+1.824%	4,189,970	-53.819%
2025-12-12	43.8800	44.8650	43.6000	43.8500	-0.634%	3,097,341	-52.976%
2025-12-11	44.7600	44.9400	43.9100	44.1300	-2.020%	4,804,618	-53.274%
2025-12-10	45.3300	45.9000	44.7100	45.0400	-0.199%	2,528,683	-54.218%
2025-12-09	45.5800	46.1650	44.9800	45.1300	-1.204%	3,663,118	-54.310%
2025-12-08	46.1200	46.5850	45.4500	45.6800	-0.544%	4,527,089	-54.860%
2025-12-05	51.3300	51.4000	45.2900	45.9300	-10.485%	7,003,350	-55.106%
2025-12-04	51.6300	51.8000	51.0207	51.3100	-0.427%	1,883,727	-59.813%
2025-12-03	50.5600	51.6300	50.1017	51.5300	+1.919%	1,040,638	-59.984%
2025-12-02	51.2000	51.7799	50.2300	50.5600	-0.999%	1,766,946	-59.217%
2025-12-01	50.7100	51.8300	50.6600	51.0700	-0.719%	1,410,521	-59.624%
2025-11-28	51.6000	51.8450	51.1750	51.4400	+0.922%	563,958	-59.914%
2025-11-26	51.0000	51.6407	50.8831	50.9700	-0.196%	1,290,317	-59.545%
2025-11-25	49.8700	51.3900	49.8369	51.0700	+2.242%	1,617,777	-59.624%
2025-11-24	50.5000	51.4400	49.4600	49.9500	-0.932%	2,774,954	-58.719%
2025-11-21	47.4300	51.0300	47.3800	50.4200	+8.617%	4,199,291	-59.104%
2025-11-20	48.7100	49.4900	46.0400	46.4200	-3.292%	2,235,860	-55.579%
2025-11-19	47.8700	48.1500	46.6800	48.0000	+1.223%	2,662,535	-57.042%
2025-11-18	47.0000	49.0000	46.3800	47.4200	+0.744%	3,420,002	-56.516%
2025-11-17	49.3000	50.0000	46.8300	47.0700	-5.139%	3,028,108	-56.193%
2025-11-14	49.3500	50.6200	49.0100	49.6200	-0.201%	2,369,604	-58.444%
2025-11-13	50.0000	51.3300	49.6200	49.7200	-2.433%	2,405,553	-58.528%
2025-11-12	52.9000	53.4600	50.8400	50.9600	-3.338%	2,859,935	-59.537%
2025-11-11	53.5500	54.0401	51.9500	52.7200	+0.343%	2,638,195	-60.888%
2025-11-10	53.9900	55.9600	52.5300	52.5400	-3.223%	2,392,230	-60.754%
2025-11-07	56.5400	58.2400	53.3501	54.2900	-13.247%	5,710,378	-62.019%
2025-11-06	63.9200	64.5500	62.2700	62.5800	-2.203%	3,296,089	-67.050%
2025-11-05	65.6700	66.1136	63.9700	63.9900	-2.780%	1,305,550	-67.776%
2025-11-04	65.9700	67.1000	65.4667	65.8200	-1.688%	1,102,232	-68.672%
2025-11-03	66.4400	67.0300	65.2200	66.9500	+1.439%	1,044,780	-69.201%
2025-10-31	66.6100	67.0000	65.8000	66.0000	+0.273%	896,290	-68.758%
2025-10-30	66.3500	66.8600	65.5100	65.8200	-1.423%	1,061,120	-68.672%
2025-10-29	66.5400	67.4550	66.0850	66.7700	+0.436%	1,455,514	-69.118%
2025-10-28	68.6800	68.9999	66.2900	66.4800	-2.949%	1,279,059	-68.983%
2025-10-27	70.5500	71.3700	68.3500	68.5000	+2.484%	1,754,063	-69.898%
2025-10-24	67.2600	68.1200	66.7900	66.8400	+0.891%	948,955	-69.150%
2025-10-23	66.5600	66.8300	65.8800	66.2500	-0.196%	1,148,069	-68.875%
2025-10-22	67.9700	68.2700	65.8300	66.3800	-2.253%	1,426,244	-68.936%
2025-10-21	68.1700	68.8200	67.3000	67.9100	-0.132%	842,919	-69.636%
2025-10-20	68.2600	69.2700	67.7600	68.0000	+0.636%	836,018	-69.676%
2025-10-17	66.9700	67.9400	66.5700	67.5700	+0.356%	881,422	-69.483%
2025-10-16	68.1100	69.0800	66.5700	67.3300	-1.058%	1,393,761	-69.375%
2025-10-15	67.8300	68.9100	67.2400	68.0500	+1.522%	924,997	-69.699%
2025-10-14	66.7000	68.0300	66.1800	67.0300	-0.696%	1,323,096	-69.238%
2025-10-13	66.6200	68.4900	65.9301	67.5000	+2.881%	956,091	-69.452%
2025-10-10	70.8400	72.2400	65.5800	65.6100	-9.591%	2,676,379	-68.572%
2025-10-09	73.5300	73.5300	72.2900	72.5700	-1.306%	929,651	-71.586%
2025-10-08	71.9800	73.9200	70.9992	73.5300	+3.012%	990,218	-71.957%
2025-10-07	73.0100	73.2400	70.1600	71.3800	-1.883%	900,430	-71.112%
2025-10-06	73.1500	73.5700	72.3300	72.7500	-0.696%	1,009,685	-71.656%
2025-10-03	72.4400	74.3300	72.0000	73.2600	+1.764%	929,942	-71.854%
2025-10-02	70.3000	72.1900	69.1600	71.9900	+1.911%	1,345,632	-71.357%
2025-10-01	70.0100	72.9150	69.7200	70.6400	-3.431%	2,136,163	-70.810%
2025-09-30	75.2000	75.4350	72.0000	73.1500	-2.622%	1,415,389	-71.811%
2025-09-29	75.1000	76.5100	74.7100	75.1200	+0.968%	1,378,619	-72.551%
2025-09-26	74.2500	75.7500	73.9300	74.4000	+0.027%	1,225,343	-72.285%
2025-09-25	72.5600	74.5900	71.6800	74.3800	+0.148%	1,212,163	-72.277%
2025-09-24	74.1300	75.4700	73.8700	74.2700	+0.501%	2,649,524	-72.236%
2025-09-23	72.2700	74.4500	71.9500	73.9000	+1.931%	2,154,692	-72.097%
2025-09-22	72.4000	72.5900	71.3100	72.5000	-0.439%	915,444	-71.559%
2025-09-19	73.8800	74.4799	72.7800	72.8200	-1.060%	2,853,608	-71.684%
2025-09-18	73.0300	74.0600	72.8740	73.6000	+1.280%	1,261,502	-71.984%
2025-09-17	72.2600	72.9000	71.3100	72.6700	+0.819%	867,364	-71.625%
2025-09-16	72.5500	73.1000	71.5000	72.0800	-0.538%	1,258,005	-71.393%
2025-09-15	71.2500	72.9700	71.2500	72.4700	+2.027%	1,680,622	-71.547%
2025-09-12	70.5000	71.9800	70.5000	71.0300	+1.096%	1,374,606	-70.970%
2025-09-11	69.7500	70.6850	68.9000	70.2600	+1.826%	1,371,744	-70.652%
2025-09-10	69.7200	70.9200	68.4701	69.0000	-0.734%	1,190,620	-70.116%
2025-09-09	69.7700	70.1250	69.0400	69.5100	-0.014%	785,118	-70.335%
2025-09-08	70.0000	70.7700	69.4700	69.5200	+0.260%	1,066,390	-70.339%
2025-09-05	69.0500	69.5400	68.3200	69.3400	+1.197%	787,502	-70.262%
2025-09-04	67.3600	68.6600	66.9800	68.5200	+1.813%	693,177	-69.907%
2025-09-03	67.2600	67.8500	66.6900	67.3000	+0.448%	1,093,547	-69.361%
2025-09-02	66.5700	67.5400	65.3335	67.0000	-1.384%	1,059,741	-69.224%
2025-08-29	68.3900	68.6200	67.1200	67.9400	-0.658%	1,148,741	-69.650%
2025-08-28	67.8900	69.8000	67.8500	68.3900	+0.588%	1,257,000	-69.849%
2025-08-27	66.8000	68.7900	66.8000	67.9900	+1.357%	1,461,186	-69.672%
2025-08-26	66.3600	67.2400	66.1100	67.0800	+1.024%	1,080,594	-69.261%
2025-08-25	67.5800	67.7113	66.2800	66.4000	-1.978%	924,870	-68.946%
2025-08-22	64.2800	67.9900	64.0300	67.7400	+5.629%	1,637,752	-69.560%
2025-08-21	64.0000	64.9200	63.6900	64.1300	-0.357%	942,395	-67.847%
2025-08-20	63.0700	64.6700	62.1600	64.3600	+1.179%	1,932,131	-67.961%
2025-08-19	65.4500	65.7150	62.9848	63.6100	-3.519%	1,165,401	-67.584%
2025-08-18	64.9600	66.1300	64.3507	65.9300	+1.228%	1,377,831	-68.724%
2025-08-15	63.4000	65.1900	63.1600	65.1300	+2.502%	1,754,218	-68.340%
2025-08-14	63.8000	64.0900	62.6900	63.5400	-0.750%	819,403	-67.548%
2025-08-13	62.0000	64.7300	61.8750	64.0200	+3.559%	1,774,697	-67.791%
2025-08-12	63.1800	63.1800	60.3700	61.8200	-0.016%	2,262,564	-66.645%
2025-08-11	66.1300	66.4250	61.6200	61.8300	-7.134%	2,859,564	-66.650%
2025-08-08	63.0100	66.8000	60.1200	66.5800	+13.715%	5,184,853	-69.030%
2025-08-07	58.9500	59.2000	57.4600	58.5500	+0.723%	2,607,469	-64.782%
2025-08-06	58.0550	58.1700	57.1000	58.1300	+0.345%	1,872,226	-64.528%
2025-08-05	58.7500	58.9000	57.6400	57.9300	-0.635%	1,955,610	-64.405%
2025-08-04	58.5600	58.8999	57.5800	58.3000	+1.692%	2,449,524	-64.631%
2025-08-01	57.0900	58.1550	56.3300	57.3300	-2.417%	1,489,320	-64.033%
2025-07-31	59.3000	60.4200	58.6400	58.7500	-0.170%	1,562,827	-64.902%
2025-07-30	60.3000	60.5000	58.7200	58.8500	-1.424%	1,661,359	-64.962%
2025-07-29	61.2400	61.2400	59.5900	59.7000	-2.131%	1,915,192	-65.461%
2025-07-28	61.6000	62.3100	60.9700	61.0000	+0.378%	1,351,715	-66.197%
2025-07-25	60.7700	60.9875	60.0900	60.7700	+0.198%	786,106	-66.069%
2025-07-24	61.4100	61.4300	60.4100	60.6500	-0.574%	1,212,318	-66.002%
2025-07-23	59.9000	61.4700	59.7500	61.0000	+2.728%	1,543,148	-66.197%
2025-07-22	60.2800	60.6550	58.9100	59.3800	-1.444%	1,591,336	-65.275%
2025-07-21	59.9500	61.3550	59.5100	60.2500	+0.233%	1,076,419	-65.776%
2025-07-18	61.6200	61.8701	59.2419	60.1100	-2.419%	1,733,791	-65.696%
2025-07-17	62.5300	63.2400	61.2424	61.6000	-1.314%	1,845,791	-66.526%
2025-07-16	62.4200	62.5500	61.0225	62.4200	+0.596%	1,042,336	-66.966%
2025-07-15	61.6900	62.3750	61.0650	62.0500	+0.812%	2,146,221	-66.769%
2025-07-14	60.2700	61.5800	60.2700	61.5500	+2.243%	1,215,779	-66.499%
2025-07-11	60.0400	60.6600	59.3300	60.2000	+0.200%	1,616,739	-65.748%
2025-07-10	63.2600	63.4700	60.0800	60.0800	-5.027%	1,706,319	-65.679%
2025-07-09	64.8400	65.5300	62.3600	63.2600	+2.912%	1,907,243	-67.404%
2025-07-08	61.0200	61.8800	60.5700	61.4700	+1.002%	1,670,919	-66.455%
2025-07-07	61.5700	61.7500	60.1600	60.8600	-1.345%	1,540,765	-66.119%
2025-07-03	59.4000	61.7000	59.3301	61.6900	+4.013%	1,058,376	-66.575%
2025-07-02	58.0000	59.5100	57.7100	59.3100	+1.593%	1,320,710	-65.234%
2025-07-01	60.9600	61.7500	58.1400	58.3800	-4.826%	2,281,689	-64.680%
2025-06-30	61.6300	62.0600	60.5400	61.3400	+0.409%	1,489,981	-66.384%
2025-06-27	60.3200	61.6000	59.9100	61.0900	+1.126%	4,822,412	-66.247%
2025-06-26	60.4900	61.2600	60.0000	60.4100	+0.399%	1,748,878	-65.867%
2025-06-25	59.0800	60.6100	58.9414	60.1700	+2.609%	1,577,510	-65.730%
2025-06-24	58.6800	59.6800	58.5500	58.6400	+1.138%	1,384,247	-64.836%
2025-06-23	57.2100	58.0950	56.3930	57.9800	+1.081%	1,395,387	-64.436%
2025-06-20	57.5300	57.7278	56.8100	57.3600	+0.561%	2,641,144	-64.052%
2025-06-18	58.5100	58.7550	56.9250	57.0400	-2.512%	1,997,096	-63.850%
2025-06-17	55.4500	58.9200	55.4000	58.5100	+4.557%	3,158,958	-64.758%
2025-06-16	55.9600	57.0600	55.7300	55.9600	+0.072%	1,414,562	-63.152%
2025-06-13	55.5900	56.6600	55.2500	55.9200	-1.809%	1,284,906	-63.126%
2025-06-12	56.7500	57.8500	55.9681	56.9500	-0.905%	1,685,268	-63.793%
2025-06-11	58.6100	59.0800	57.4600	57.4700	-1.828%	2,014,134	-64.120%
2025-06-10	58.3300	59.1650	57.9600	58.5400	+0.827%	1,630,127	-64.776%
2025-06-09	59.3000	59.5100	57.7000	58.0600	-1.342%	2,941,038	-64.485%
2025-06-06	58.2500	58.9900	57.9100	58.8500	+2.633%	2,022,430	-64.962%
2025-06-05	54.7000	57.3700	54.6900	57.3400	+5.076%	2,714,475	-64.039%
2025-06-04	53.7400	54.6300	53.4500	54.5700	+1.981%	1,928,819	-62.214%
2025-06-03	52.1300	53.6886	51.5000	53.5100	+3.903%	2,501,547	-61.465%
2025-06-02	52.8900	53.3300	51.4300	51.5000	-1.133%	2,409,202	-59.961%
2025-05-30	51.4600	52.2600	51.1500	52.0900	+0.289%	1,471,578	-60.415%
2025-05-29	52.3200	52.7950	51.6900	51.9400	+0.581%	1,850,063	-60.300%
2025-05-28	52.1400	52.2600	51.3500	51.6400	-0.883%	1,640,687	-60.070%
2025-05-27	51.7600	52.4500	51.5600	52.1000	+2.117%	1,516,357	-60.422%
2025-05-23	50.0000	51.2900	50.0000	51.0200	-0.468%	1,430,856	-59.584%
2025-05-22	50.4400	51.8300	50.2900	51.2600	+1.005%	2,653,030	-59.774%
2025-05-21	52.3800	53.0000	50.4400	50.7500	-4.245%	4,038,349	-59.369%
2025-05-20	53.1200	53.1900	51.5500	53.0000	-1.432%	4,198,520	-61.094%
2025-05-19	51.5600	53.8600	51.5200	53.7700	+2.302%	4,629,255	-61.651%
2025-05-16	48.4700	53.0981	48.1700	52.5600	-10.077%	17,808,016	-60.769%
2025-05-15	59.5000	60.0100	57.5400	58.4500	-1.765%	6,541,425	-64.722%
2025-05-14	60.6000	61.6700	59.2300	59.5000	-1.539%	3,587,521	-65.345%
2025-05-13	61.0000	61.9300	59.5800	60.4300	-0.999%	3,478,067	-65.878%
2025-05-12	61.0100	62.0972	58.1800	61.0400	+3.126%	3,819,251	-66.219%
2025-05-09	59.6100	60.8250	58.7500	59.1900	-0.270%	1,773,529	-65.163%
2025-05-08	59.1900	59.8450	58.3800	59.3500	+1.696%	1,771,924	-65.257%
2025-05-07	57.1000	58.6100	57.1000	58.3600	+2.207%	2,083,882	-64.668%
2025-05-06	58.1600	58.4200	56.7600	57.1000	-3.856%	1,765,815	-63.888%
2025-05-05	58.6500	59.8600	58.4900	59.3900	+0.101%	1,532,120	-65.280%
2025-05-02	59.2000	60.1000	58.8700	59.3300	+2.170%	1,435,303	-65.245%
2025-05-01	57.7100	58.8100	56.2500	58.0700	+2.092%	2,045,615	-64.491%
2025-04-30	56.0100	56.9300	55.7500	56.8800	-1.506%	1,526,544	-63.748%
2025-04-29	56.6100	57.9100	56.6100	57.7500	+1.870%	1,554,630	-64.294%
2025-04-28	57.0000	58.4900	55.9500	56.6900	+0.071%	1,281,989	-63.627%
2025-04-25	56.3500	57.3040	56.1200	56.6500	+0.640%	1,364,622	-63.601%
2025-04-24	54.0300	56.3100	54.0300	56.2900	+3.818%	1,685,552	-63.368%
2025-04-23	54.3300	56.6900	53.7700	54.2200	+3.473%	2,775,803	-61.970%
2025-04-22	51.9900	53.2300	51.2000	52.4000	+2.184%	1,508,384	-60.649%
2025-04-21	52.7900	53.4600	50.4800	51.2800	-3.627%	1,767,532	-59.789%
2025-04-17	53.0000	53.6300	51.7900	53.2100	+0.815%	1,944,763	-61.248%
2025-04-16	52.2300	53.1950	51.6250	52.7800	-0.845%	1,974,349	-60.932%
2025-04-15	52.9100	53.8900	52.4702	53.2300	+1.198%	1,975,643	-61.262%
2025-04-14	54.1500	55.3750	52.3600	52.6000	-0.473%	2,068,074	-60.798%
2025-04-11	51.6300	53.1200	51.1300	52.8500	+2.482%	2,195,937	-60.984%
2025-04-10	54.0400	54.3799	50.7501	51.5700	-7.248%	2,611,949	-60.016%
2025-04-09	50.1800	56.2500	49.1300	55.6000	+9.643%	3,340,693	-62.914%
2025-04-08	54.2400	55.6400	49.8500	50.7100	-3.207%	2,640,430	-59.337%
2025-04-07	49.3300	55.1800	48.1800	52.3900	+2.244%	3,333,565	-60.641%
2025-04-04	51.8500	52.9250	49.1450	51.2400	-6.119%	2,945,823	-59.758%
2025-04-03	54.9900	55.8600	53.5000	54.5800	-5.815%	3,049,423	-62.221%
2025-04-02	55.9700	58.8800	55.1307	57.9500	+2.169%	1,823,492	-64.418%
2025-04-01	58.0300	58.6900	56.4600	56.7200	-2.257%	1,892,057	-63.646%
2025-03-31	56.5900	58.7300	56.3200	58.0300	-0.820%	2,270,823	-64.467%
2025-03-28	60.0100	60.2500	57.7150	58.5100	-3.369%	2,279,785	-64.758%
2025-03-27	60.5000	61.4500	58.5900	60.5500	-1.513%	2,242,996	-65.945%
2025-03-26	66.0800	66.2200	61.0400	61.4800	-6.947%	2,985,050	-66.461%
2025-03-25	66.9500	67.7000	65.2500	66.0700	-0.407%	2,122,547	-68.791%
2025-03-24	64.2700	67.3100	64.2200	66.3400	+5.318%	3,856,218	-68.918%
2025-03-21	61.5300	63.0700	60.2600	62.9900	+0.350%	3,510,484	-67.265%
2025-03-20	61.9900	64.9500	61.9900	62.7700	+0.128%	2,474,090	-67.150%
2025-03-19	61.3300	63.8678	61.1800	62.6900	+2.251%	1,544,266	-67.108%
2025-03-18	62.2100	63.0858	60.7700	61.3100	-1.794%	1,775,347	-66.368%
2025-03-17	63.9000	64.9494	61.7200	62.4300	-1.499%	2,428,166	-66.971%
2025-03-14	62.4400	63.4600	61.7900	63.3800	+4.243%	1,727,428	-67.466%
2025-03-13	64.0000	64.2900	60.7200	60.8000	-5.443%	1,953,070	-66.086%
2025-03-12	64.1400	65.1100	63.1100	64.3000	+4.197%	2,764,997	-67.932%
2025-03-11	60.7900	62.5400	60.0300	61.7100	+2.067%	2,205,871	-66.586%
2025-03-10	62.6900	63.1000	59.7200	60.4600	-5.502%	2,402,215	-65.895%
2025-03-07	65.4200	66.4100	62.9100	63.9800	-3.002%	1,900,481	-67.771%
2025-03-06	68.1200	68.9722	65.6600	65.9600	-5.107%	1,636,168	-68.739%
2025-03-05	68.1100	69.9066	67.2000	69.5100	+2.477%	1,622,944	-70.335%
2025-03-04	68.0000	69.2200	65.1500	67.8300	-0.906%	3,145,956	-69.600%
2025-03-03	70.8900	71.6799	68.0200	68.4500	-2.908%	3,922,401	-69.876%
2025-02-28	68.8000	70.7598	67.5000	70.5000	+1.512%	2,911,839	-70.752%
2025-02-27	72.7400	73.8700	69.4500	69.4500	-4.733%	1,954,868	-70.310%
2025-02-26	73.1500	75.3100	72.5200	72.9000	+1.659%	2,117,775	-71.715%
2025-02-25	71.5000	72.6000	69.9000	71.7100	-1.103%	2,367,827	-71.245%
2025-02-24	72.2000	73.5900	69.7609	72.5100	+0.193%	2,530,543	-71.563%
2025-02-21	74.9000	75.0000	71.5900	72.3700	-3.507%	3,130,329	-71.508%
2025-02-20	76.5250	76.9200	74.5500	75.0000	-2.191%	2,567,960	-72.507%
2025-02-19	77.4800	78.4141	76.2600	76.6800	-1.604%	2,322,770	-73.109%
2025-02-18	77.5850	79.9700	76.8300	77.9300	+1.116%	2,377,487	-73.540%
2025-02-14	77.8600	78.9700	76.4500	77.0700	+0.104%	2,777,133	-73.245%

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

DOCS
Doximity, Inc.
stock NYSE