Singapore markets closed

Doximity, Inc. (DOCS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.86-7.65 (-11.33%)
At close: 04:00PM EST
59.80 -0.06 (-0.10%)
After hours: 04:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202166.2766.2756.5759.8659.864,723,701
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
31 Aug 202180.6992.4280.6992.0092.002,663,900
30 Aug 202183.0084.4476.7382.7582.751,917,300
27 Aug 202182.1583.9575.9082.5382.532,882,900
26 Aug 202187.6789.4780.0780.2680.263,909,400
25 Aug 202189.5495.9787.2592.0592.052,362,800
24 Aug 202188.0089.8484.2888.3988.391,470,100
23 Aug 202178.7987.6278.0587.1587.152,440,000
20 Aug 202174.8076.3372.5176.2176.211,177,900
19 Aug 202177.4477.6073.6274.3174.311,187,000
18 Aug 202177.1880.6971.3279.0279.022,150,500
17 Aug 202178.5084.8774.5075.8775.873,267,300
16 Aug 202175.6181.0074.1580.0080.003,423,200
13 Aug 202176.4780.0073.3376.0176.015,478,300
12 Aug 202171.0083.9370.1779.5479.546,258,400
11 Aug 202160.0370.6760.0370.4170.414,642,900
10 Aug 202153.2355.3552.6552.9352.93559,800
09 Aug 202152.3754.4552.2853.5553.55404,900
06 Aug 202157.2557.8452.1652.3652.36522,900
05 Aug 202156.5557.4654.5956.8156.81518,900
04 Aug 202154.1756.7652.7456.5556.55588,700
03 Aug 202159.0059.9953.5154.1654.16666,600
02 Aug 202162.4563.9458.8159.0059.00613,500
30 Jul 202159.0363.3558.0061.9061.901,021,600
29 Jul 202157.8161.0057.6459.8659.86585,400
28 Jul 202160.2661.0456.1457.9757.97856,300
27 Jul 202166.5066.9456.1359.4359.431,878,300
26 Jul 202161.6868.7161.6866.5066.501,603,400
23 Jul 202160.0662.8359.2160.9760.971,037,600
22 Jul 202156.9862.7356.8159.9159.911,315,100
21 Jul 202154.6556.3053.9555.6955.69414,300
20 Jul 202156.7056.8053.6554.6754.67553,000
19 Jul 202152.9758.2552.2156.7056.70966,200
16 Jul 202153.4954.4050.8054.3554.35633,000
15 Jul 202149.4953.4249.1152.9152.911,091,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...