Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	63.80	64.09	62.69	63.54	63.54	-0.75%	818,653
Aug 13, 2025	62.00	64.73	61.88	64.02	64.02	3.56%	1,774,697
Aug 12, 2025	63.18	63.18	60.37	61.82	61.82	-0.02%	2,262,564
Aug 11, 2025	66.13	66.43	61.62	61.83	61.83	-7.13%	2,859,564
Aug 8, 2025	63.01	66.80	60.12	66.58	66.58	13.71%	5,184,853
Aug 7, 2025	58.95	59.20	57.46	58.55	58.55	0.72%	2,607,469
Aug 6, 2025	58.06	58.17	57.10	58.13	58.13	0.35%	1,872,226
Aug 5, 2025	58.75	58.90	57.64	57.93	57.93	-0.63%	1,955,610
Aug 4, 2025	58.56	58.90	57.58	58.30	58.30	1.69%	2,449,524
Aug 1, 2025	57.09	58.16	56.33	57.33	57.33	-2.42%	1,489,320
Jul 31, 2025	59.30	60.42	58.64	58.75	58.75	-0.17%	1,562,827
Jul 30, 2025	60.30	60.50	58.72	58.85	58.85	-1.42%	1,661,359
Jul 29, 2025	61.24	61.24	59.59	59.70	59.70	-2.13%	1,915,192
Jul 28, 2025	61.60	62.31	60.97	61.00	61.00	0.38%	1,351,715
Jul 25, 2025	60.77	60.99	60.09	60.77	60.77	0.20%	786,106
Jul 24, 2025	61.41	61.43	60.41	60.65	60.65	-0.57%	1,212,318
Jul 23, 2025	59.90	61.47	59.75	61.00	61.00	2.73%	1,543,148
Jul 22, 2025	60.28	60.66	58.91	59.38	59.38	-1.44%	1,591,336
Jul 21, 2025	59.95	61.36	59.51	60.25	60.25	0.23%	1,076,419
Jul 18, 2025	61.62	61.87	59.24	60.11	60.11	-2.42%	1,733,791
Jul 17, 2025	62.53	63.24	61.24	61.60	61.60	-1.31%	1,845,791
Jul 16, 2025	62.42	62.55	61.02	62.42	62.42	0.60%	1,042,336
Jul 15, 2025	61.69	62.38	61.07	62.05	62.05	0.81%	2,146,221
Jul 14, 2025	60.27	61.58	60.27	61.55	61.55	2.24%	1,215,779
Jul 11, 2025	60.04	60.66	59.33	60.20	60.20	0.20%	1,616,739
Jul 10, 2025	63.26	63.47	60.08	60.08	60.08	-5.03%	1,706,319
Jul 9, 2025	64.84	65.53	62.36	63.26	63.26	2.91%	1,907,243
Jul 8, 2025	61.02	61.88	60.57	61.47	61.47	1.00%	1,670,919
Jul 7, 2025	61.57	61.75	60.16	60.86	60.86	-1.35%	1,540,765
Jul 3, 2025	59.40	61.70	59.33	61.69	61.69	4.01%	1,058,376
Jul 2, 2025	58.00	59.51	57.71	59.31	59.31	1.59%	1,320,710
Jul 1, 2025	60.96	61.75	58.14	58.38	58.38	-4.83%	2,281,689
Jun 30, 2025	61.63	62.06	60.54	61.34	61.34	0.41%	1,489,981
Jun 27, 2025	60.32	61.60	59.91	61.09	61.09	1.13%	4,822,412
Jun 26, 2025	60.49	61.26	60.00	60.41	60.41	0.40%	1,748,878
Jun 25, 2025	59.08	60.61	58.94	60.17	60.17	2.61%	1,577,510
Jun 24, 2025	58.68	59.68	58.55	58.64	58.64	1.14%	1,384,247
Jun 23, 2025	57.21	58.10	56.39	57.98	57.98	1.08%	1,395,387
Jun 20, 2025	57.53	57.73	56.81	57.36	57.36	0.56%	2,641,144
Jun 18, 2025	58.51	58.76	56.93	57.04	57.04	-2.51%	1,997,096
Jun 17, 2025	55.45	58.92	55.40	58.51	58.51	4.56%	3,158,958
Jun 16, 2025	55.96	57.06	55.73	55.96	55.96	0.07%	1,414,562
Jun 13, 2025	55.59	56.66	55.25	55.92	55.92	-1.81%	1,284,906
Jun 12, 2025	56.75	57.85	55.97	56.95	56.95	-0.90%	1,685,268
Jun 11, 2025	58.61	59.08	57.46	57.47	57.47	-1.83%	2,014,134
Jun 10, 2025	58.33	59.17	57.96	58.54	58.54	0.83%	1,630,127
Jun 9, 2025	59.30	59.51	57.70	58.06	58.06	-1.34%	2,941,038
Jun 6, 2025	58.25	58.99	57.91	58.85	58.85	2.63%	2,022,430
Jun 5, 2025	54.70	57.37	54.69	57.34	57.34	5.08%	2,714,475
Jun 4, 2025	53.74	54.63	53.45	54.57	54.57	1.98%	1,928,819