Doximity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.33	51.40	45.29	45.93	45.93	-10.49%	6,987,454
Dec 4, 2025	51.63	51.80	51.02	51.31	51.31	-0.43%	1,883,396
Dec 3, 2025	50.56	51.63	50.10	51.53	51.53	1.92%	1,015,914
Dec 2, 2025	51.20	51.78	50.23	50.56	50.56	-1.00%	1,762,265
Dec 1, 2025	50.71	51.83	50.66	51.07	51.07	-0.72%	1,404,490
Nov 28, 2025	51.60	51.85	51.18	51.44	51.44	0.92%	562,934
Nov 26, 2025	51.00	51.64	50.88	50.97	50.97	-0.20%	1,277,608
Nov 25, 2025	49.87	51.39	49.84	51.07	51.07	2.24%	1,609,033
Nov 24, 2025	50.50	51.44	49.46	49.95	49.95	-0.93%	2,755,505
Nov 21, 2025	47.43	51.03	47.38	50.42	50.42	8.62%	4,141,832
Nov 20, 2025	48.71	49.49	46.04	46.42	46.42	-3.29%	2,234,877
Nov 19, 2025	47.87	48.15	46.68	48.00	48.00	1.22%	2,662,535
Nov 18, 2025	47.00	49.00	46.38	47.42	47.42	0.74%	3,420,002
Nov 17, 2025	49.30	50.00	46.83	47.07	47.07	-5.14%	3,028,108
Nov 14, 2025	49.35	50.62	49.01	49.62	49.62	-0.20%	2,369,604
Nov 13, 2025	50.00	51.33	49.62	49.72	49.72	-2.43%	2,405,553
Nov 12, 2025	52.90	53.46	50.84	50.96	50.96	-3.34%	2,859,935
Nov 11, 2025	53.55	54.04	51.95	52.72	52.72	0.34%	2,638,195
Nov 10, 2025	53.99	55.96	52.53	52.54	52.54	-3.22%	2,392,230
Nov 7, 2025	56.54	58.24	53.35	54.29	54.29	-13.25%	5,710,378
Nov 6, 2025	63.92	64.55	62.27	62.58	62.58	-2.20%	3,296,089
Nov 5, 2025	65.67	66.11	63.97	63.99	63.99	-2.78%	1,305,550
Nov 4, 2025	65.97	67.10	65.47	65.82	65.82	-1.69%	1,102,232
Nov 3, 2025	66.44	67.03	65.22	66.95	66.95	1.44%	1,044,780
Oct 31, 2025	66.61	67.00	65.80	66.00	66.00	0.27%	896,290
Oct 30, 2025	66.35	66.86	65.51	65.82	65.82	-1.42%	1,061,120
Oct 29, 2025	66.54	67.46	66.09	66.77	66.77	0.44%	1,455,514
Oct 28, 2025	68.68	69.00	66.29	66.48	66.48	-2.95%	1,279,059
Oct 27, 2025	70.55	71.37	68.35	68.50	68.50	2.48%	1,754,063
Oct 24, 2025	67.26	68.12	66.79	66.84	66.84	0.89%	948,955
Oct 23, 2025	66.56	66.83	65.88	66.25	66.25	-0.20%	1,148,069
Oct 22, 2025	67.97	68.27	65.83	66.38	66.38	-2.25%	1,426,244
Oct 21, 2025	68.17	68.82	67.30	67.91	67.91	-0.13%	842,919
Oct 20, 2025	68.26	69.27	67.76	68.00	68.00	0.64%	836,018
Oct 17, 2025	66.97	67.94	66.57	67.57	67.57	0.36%	881,422
Oct 16, 2025	68.11	69.08	66.57	67.33	67.33	-1.06%	1,393,761
Oct 15, 2025	67.83	68.91	67.24	68.05	68.05	1.52%	924,997
Oct 14, 2025	66.70	68.03	66.18	67.03	67.03	-0.70%	1,323,096
Oct 13, 2025	66.62	68.49	65.93	67.50	67.50	2.88%	956,091
Oct 10, 2025	70.84	72.24	65.58	65.61	65.61	-9.59%	2,676,379
Oct 9, 2025	73.53	73.53	72.29	72.57	72.57	-1.31%	929,651
Oct 8, 2025	71.98	73.92	71.00	73.53	73.53	3.01%	990,218
Oct 7, 2025	73.01	73.24	70.16	71.38	71.38	-1.88%	900,430
Oct 6, 2025	73.15	73.57	72.33	72.75	72.75	-0.70%	1,009,685
Oct 3, 2025	72.44	74.33	72.00	73.26	73.26	1.76%	929,942
Oct 2, 2025	70.30	72.19	69.16	71.99	71.99	1.91%	1,345,632
Oct 1, 2025	70.01	72.92	69.72	70.64	70.64	-3.43%	2,136,163
Sep 30, 2025	75.20	75.44	72.00	73.15	73.15	-2.62%	1,415,389
Sep 29, 2025	75.10	76.51	74.71	75.12	75.12	0.97%	1,378,619
Sep 26, 2025	74.25	75.75	73.93	74.40	74.40	0.03%	1,225,343