Singapore markets close in 1 hour

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.60+1.20 (+2.76%)
At close: 04:00PM EST
44.68 +0.08 (+0.18%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202241.5044.7341.1344.6044.602,868,800
21 Jan 202243.8444.0040.4943.4043.403,147,800
20 Jan 202243.7147.2143.7144.4144.411,684,600
19 Jan 202242.8345.7742.8343.3243.321,644,600
18 Jan 202245.7846.2842.7242.8342.831,478,700
14 Jan 202247.7848.2744.1546.0346.031,410,000
13 Jan 202249.9651.3847.3047.5047.501,108,600
12 Jan 202248.6450.9348.6050.1050.102,010,400
11 Jan 202247.8149.6247.2847.5447.54813,500
10 Jan 202246.3748.1044.3847.8847.881,857,800
07 Jan 202246.9348.4546.6047.6447.641,125,900
06 Jan 202248.8049.8244.5446.9146.912,849,200
05 Jan 202250.6551.3049.0349.1349.132,766,500
04 Jan 202251.1752.5948.8551.3451.341,964,900
03 Jan 202250.6651.9848.6851.5651.561,684,300
31 Dec 202151.0151.5350.1150.1350.131,031,700
30 Dec 202150.6352.8950.0851.1251.121,342,500
29 Dec 202150.6051.7849.1950.6350.631,761,400
28 Dec 202152.4452.5449.5750.6150.611,685,400
27 Dec 202151.1752.8750.8952.3752.371,550,400
23 Dec 202149.2252.3348.5151.5451.542,250,000
22 Dec 202149.0050.1947.3048.6948.692,619,200
21 Dec 202148.6150.0247.7748.7648.764,251,900
20 Dec 202149.9750.1946.3548.3948.392,927,300
17 Dec 202148.9150.6247.5050.0850.083,437,200
16 Dec 202153.6053.7548.8549.3249.326,671,900
15 Dec 202152.8155.8252.1055.7155.711,817,400
14 Dec 202151.1554.1949.2353.1853.183,058,300
13 Dec 202153.7056.1953.1655.6855.681,654,600
10 Dec 202158.3059.7053.7653.9453.942,924,000
09 Dec 202161.1762.5057.1357.4857.481,770,300
08 Dec 202161.6862.7757.8162.0262.021,707,100
07 Dec 202160.0063.0059.1361.9161.912,377,500
06 Dec 202158.7159.4855.5557.5657.562,790,300
03 Dec 202166.2766.2756.5759.8659.864,789,600
02 Dec 202164.7668.0163.5067.5167.512,176,100
01 Dec 202168.0168.9463.5064.7664.762,806,400
30 Nov 202166.0468.0264.2767.6567.653,285,900
29 Nov 202162.1167.9062.0066.6766.673,727,800
26 Nov 202159.9861.1358.6961.1361.131,375,700
24 Nov 202156.2760.0754.2959.3559.352,199,500
23 Nov 202158.8058.9655.8057.1057.104,658,400
22 Nov 202161.1261.4258.3159.0659.062,951,400
19 Nov 202165.0065.0060.8661.2161.212,753,700
18 Nov 202168.6869.0464.2565.4765.471,840,600
17 Nov 202168.4570.5167.6469.5269.522,783,400
16 Nov 202169.7571.9966.3467.8067.804,438,000
15 Nov 202170.0472.6068.6870.7770.773,763,000
12 Nov 202175.5976.8771.8573.4873.4819,512,800
11 Nov 202171.4776.8868.8076.6976.693,122,800
10 Nov 202164.6772.2064.1072.0172.015,571,600
09 Nov 202172.0076.5669.7976.5176.513,119,800
08 Nov 202167.5171.2266.6071.0571.051,514,300
05 Nov 202172.1072.1165.8867.8567.851,854,000
04 Nov 202174.0074.1070.7172.6772.67827,600
03 Nov 202172.0074.8371.0873.4473.441,242,000
02 Nov 202174.0074.0069.7172.7772.771,391,700
01 Nov 202169.0074.3968.9673.7373.731,853,600
29 Oct 202169.5571.4968.1469.4869.482,329,900
28 Oct 202167.3070.1465.6869.2169.212,075,500
27 Oct 202166.3868.7664.5167.1067.102,110,400
26 Oct 202166.2567.4963.4066.4766.472,526,400
25 Oct 202165.4766.0063.1765.0265.021,980,000
22 Oct 202167.3467.8463.8964.7564.752,494,900
21 Oct 202173.2975.8667.3467.8767.872,772,200
20 Oct 202171.3474.3869.1172.6872.681,928,800
19 Oct 202172.0073.8869.7071.5071.501,586,600
18 Oct 202170.0072.5668.8970.5770.572,388,900
15 Oct 202176.0076.0369.3569.8869.882,451,500
14 Oct 202179.0180.6273.5275.6375.631,818,100
13 Oct 202175.8978.3873.7577.8577.851,607,900
12 Oct 202171.1776.1069.5175.2575.252,750,900
11 Oct 202174.8476.2370.2870.3870.382,229,300
08 Oct 202180.5081.3074.2876.5076.503,505,500
07 Oct 202187.0091.2579.6880.2280.223,749,200
06 Oct 202176.3886.5375.9986.1586.153,119,200
05 Oct 202175.3578.1874.8078.1578.151,277,400
04 Oct 202178.0078.4974.0275.0175.011,398,800
01 Oct 202181.0082.8377.4079.3979.391,803,500
30 Sep 202182.3184.2380.6180.7080.701,273,300
29 Sep 202181.4785.4581.4782.0282.022,100,100
28 Sep 202185.1487.0079.5080.4180.412,189,300
27 Sep 202186.0989.3083.7187.5687.561,517,300
24 Sep 202187.0088.9885.0086.0986.091,126,500
23 Sep 202185.6890.9883.8088.0988.091,823,500
22 Sep 202187.4287.9683.5584.2984.291,790,200
21 Sep 202188.0289.9085.5087.0587.052,558,100
20 Sep 202191.0191.8083.0085.6685.663,559,700
17 Sep 202196.16101.4993.2595.6795.675,270,600
16 Sep 202196.0099.0295.0095.4895.482,064,100
15 Sep 2021101.00101.0093.5594.2994.292,804,100
14 Sep 202195.78103.3495.21101.45101.452,217,200
13 Sep 2021105.71105.9092.1894.9694.962,745,600
10 Sep 2021103.05107.79100.75102.02102.022,106,700
09 Sep 202193.00103.7192.41101.29101.291,926,000
08 Sep 202199.20103.0992.3293.7593.752,043,900
07 Sep 202199.10107.7097.6098.2598.252,011,900
03 Sep 202198.21104.9895.2699.1699.162,779,600
02 Sep 202191.6399.4091.0498.2198.212,844,500
01 Sep 202190.7592.9688.5291.0091.001,553,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...