Skip to main content

Doximity Inc Cl A (NY: DOCS )

29.40 -0.93 (-3.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 29.65 30.14 29.17 29.40 1,405,749 -0.93(-3.07%)
Feb 16, 2024 30.00 31.08 29.87 30.33 2,335,217 -0.01(-0.03%)
Feb 15, 2024 29.90 30.36 29.46 30.34 1,382,980 +0.94(+3.20%)
Feb 14, 2024 29.50 29.74 28.76 29.40 1,621,369 +0.38(+1.31%)
Feb 13, 2024 29.49 29.68 28.00 29.02 2,982,463 -1.44(-4.73%)
Feb 12, 2024 28.00 30.49 27.64 30.46 3,189,592 +1.87(+6.54%)
Feb 09, 2024 24.97 30.57 24.60 28.59 7,100,275 +0.35(+1.24%)
Feb 08, 2024 27.40 28.60 27.40 28.24 3,854,892 +0.84(+3.07%)
Feb 07, 2024 27.42 27.86 27.06 27.40 1,199,406 -0.05(-0.18%)
Feb 06, 2024 27.36 27.98 27.21 27.45 1,882,407 +0.20(+0.73%)
Feb 05, 2024 27.24 27.35 26.84 27.25 1,118,862 -0.24(-0.87%)
Feb 02, 2024 27.23 27.61 26.92 27.49 1,050,732 -0.01(-0.04%)
Feb 01, 2024 27.05 27.59 26.90 27.50 1,273,676 +0.55(+2.04%)
Jan 31, 2024 27.30 27.94 26.87 26.95 1,238,245 -0.32(-1.17%)
Jan 30, 2024 28.86 28.86 26.93 27.27 2,395,974 -1.90(-6.51%)
Jan 29, 2024 29.15 29.39 28.95 29.17 2,614,382 +0.13(+0.45%)
Jan 26, 2024 29.89 30.10 29.04 29.04 1,562,984 -0.72(-2.42%)
Jan 25, 2024 30.04 30.11 29.42 29.76 1,194,835 +0.04(+0.13%)
Jan 24, 2024 31.51 31.62 29.58 29.72 2,669,617 -1.72(-5.47%)
Jan 23, 2024 31.72 31.86 31.26 31.44 2,114,074 -0.12(-0.38%)
Jan 22, 2024 30.85 31.63 30.85 31.56 2,523,138 +1.04(+3.41%)
Jan 19, 2024 30.15 30.56 29.70 30.52 1,733,999 +0.47(+1.56%)
Jan 18, 2024 29.80 30.14 29.38 30.05 1,868,290 +0.59(+2.00%)
Jan 17, 2024 28.85 29.52 28.69 29.46 2,016,115 +0.15(+0.51%)
Jan 16, 2024 29.09 29.68 28.91 29.31 1,676,141 -0.23(-0.78%)
Jan 12, 2024 29.24 29.61 28.82 29.54 2,806,708 +0.22(+0.75%)
Jan 11, 2024 28.50 29.58 28.28 29.32 3,273,072 +0.83(+2.91%)
Jan 10, 2024 28.61 28.73 27.60 28.49 954,878 -0.03(-0.11%)
Jan 09, 2024 28.10 28.75 28.00 28.52 1,871,043 +0.24(+0.85%)
Jan 08, 2024 28.10 28.97 27.90 28.28 1,642,378 +0.18(+0.64%)
Jan 05, 2024 27.60 28.59 27.60 28.10 1,154,404 +0.10(+0.36%)
Jan 04, 2024 27.36 28.02 27.11 28.00 3,365,555 +0.68(+2.49%)
Jan 03, 2024 28.18 28.36 27.19 27.32 1,668,172 -1.24(-4.34%)
Jan 02, 2024 28.24 29.11 28.14 28.56 1,712,941 +0.52(+1.85%)
Dec 29, 2023 28.35 28.53 27.84 28.04 1,394,572 -0.38(-1.34%)
Dec 28, 2023 28.14 28.47 28.14 28.42 952,493 +0.14(+0.50%)
Dec 27, 2023 28.24 28.45 28.07 28.28 837,760 +0.04(+0.14%)
Dec 26, 2023 28.01 28.28 27.80 28.24 622,855 +0.32(+1.15%)
Dec 22, 2023 27.80 28.20 27.56 27.92 1,191,739 -0.13(-0.46%)
Dec 21, 2023 27.65 28.12 27.43 28.05 1,120,604 +0.85(+3.13%)
Dec 20, 2023 27.24 27.83 26.90 27.20 1,920,318 -0.11(-0.40%)
Dec 19, 2023 27.20 27.80 27.08 27.31 1,540,221 +0.41(+1.52%)
Dec 18, 2023 26.62 26.97 26.38 26.90 1,591,819 +0.33(+1.24%)
Dec 15, 2023 26.65 26.96 26.17 26.57 4,428,439 +0.07(+0.26%)
Dec 14, 2023 25.23 26.63 25.22 26.50 3,876,918 +1.84(+7.46%)
Dec 13, 2023 24.17 24.68 23.75 24.66 1,679,396 +0.55(+2.28%)
Dec 12, 2023 24.03 24.34 23.55 24.11 1,310,773 +0.08(+0.33%)
Dec 11, 2023 24.42 24.53 23.92 24.03 1,479,066 -0.48(-1.96%)
Dec 08, 2023 24.04 24.59 24.04 24.51 1,243,185 +0.38(+1.57%)
Dec 07, 2023 24.06 24.25 23.82 24.13 1,443,488 -0.08(-0.33%)
Dec 06, 2023 24.12 24.86 24.05 24.21 1,128,171 +0.42(+1.77%)
Dec 05, 2023 24.39 24.40 23.73 23.79 1,370,640 -0.75(-3.06%)
Dec 04, 2023 23.88 24.75 23.81 24.54 1,618,560 +0.19(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.