Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,021.23 -0.98 (-0.02%) Dow
37,853.53 +100.22 (+0.27%) Nasdaq
15,637.84 -45.53 (-0.29%) Bitcoin USD
63,293.00 +2,142.45 (+3.50%) CMC Crypto 200
885.54 0.00 (0.00%)
Doximity, Inc. (DOCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 25.19 | 25.46 | 24.87 | 24.91 | 24.91 | 1,063,033 |
| 17 Apr 2024 | 25.19 | 25.65 | 25.12 | 25.19 | 25.19 | 1,144,800 |
| 16 Apr 2024 | 25.19 | 25.22 | 24.73 | 25.06 | 25.06 | 2,681,600 |
| 15 Apr 2024 | 25.99 | 26.08 | 25.39 | 25.42 | 25.42 | 1,808,600 |
| 12 Apr 2024 | 26.20 | 26.44 | 25.65 | 25.87 | 25.87 | 1,381,800 |
| 11 Apr 2024 | 26.10 | 26.49 | 25.83 | 26.42 | 26.42 | 1,054,100 |
| 10 Apr 2024 | 25.81 | 26.09 | 25.79 | 25.85 | 25.85 | 939,100 |
| 09 Apr 2024 | 25.85 | 26.76 | 25.84 | 26.42 | 26.42 | 1,068,000 |
| 08 Apr 2024 | 25.99 | 26.25 | 25.58 | 25.78 | 25.78 | 3,215,900 |
| 05 Apr 2024 | 25.54 | 25.94 | 25.50 | 25.81 | 25.81 | 1,059,300 |
| 04 Apr 2024 | 26.18 | 26.50 | 25.60 | 25.60 | 25.60 | 2,058,200 |
| 03 Apr 2024 | 25.64 | 26.04 | 25.12 | 25.70 | 25.70 | 1,516,000 |
| 02 Apr 2024 | 25.99 | 25.99 | 25.39 | 25.80 | 25.80 | 2,178,100 |
| 01 Apr 2024 | 26.97 | 26.97 | 25.42 | 26.41 | 26.41 | 3,428,900 |
| 28 Mar 2024 | 26.99 | 27.20 | 26.77 | 26.91 | 26.91 | 1,429,700 |
| 27 Mar 2024 | 27.26 | 27.35 | 26.84 | 26.99 | 26.99 | 1,745,200 |
| 26 Mar 2024 | 27.18 | 27.32 | 26.66 | 26.99 | 26.99 | 1,576,400 |
| 25 Mar 2024 | 27.89 | 27.89 | 26.73 | 26.91 | 26.91 | 2,021,300 |
| 22 Mar 2024 | 27.87 | 27.98 | 27.62 | 27.64 | 27.64 | 1,097,800 |
| 21 Mar 2024 | 28.64 | 28.90 | 27.36 | 28.02 | 28.02 | 1,416,000 |
| 20 Mar 2024 | 28.40 | 28.51 | 27.37 | 28.49 | 28.49 | 1,243,000 |
| 19 Mar 2024 | 27.60 | 28.73 | 27.50 | 28.48 | 28.48 | 947,700 |
| 18 Mar 2024 | 28.07 | 28.19 | 27.62 | 27.88 | 27.88 | 827,400 |
| 15 Mar 2024 | 27.76 | 28.32 | 27.53 | 27.88 | 27.88 | 2,435,600 |
| 14 Mar 2024 | 27.78 | 28.35 | 27.61 | 27.85 | 27.85 | 1,553,200 |
| 13 Mar 2024 | 27.64 | 28.14 | 27.60 | 27.90 | 27.90 | 823,200 |
| 12 Mar 2024 | 27.75 | 28.06 | 27.50 | 27.66 | 27.66 | 785,200 |
| 11 Mar 2024 | 27.80 | 28.29 | 27.63 | 27.70 | 27.70 | 825,700 |
| 08 Mar 2024 | 28.95 | 29.14 | 27.85 | 27.91 | 27.91 | 1,022,800 |
| 07 Mar 2024 | 28.38 | 29.14 | 28.27 | 28.69 | 28.69 | 805,000 |
| 06 Mar 2024 | 28.09 | 28.25 | 27.49 | 28.11 | 28.11 | 992,400 |
| 05 Mar 2024 | 28.32 | 28.47 | 27.68 | 27.74 | 27.74 | 930,000 |
| 04 Mar 2024 | 28.15 | 28.70 | 27.72 | 28.63 | 28.63 | 1,229,500 |
| 01 Mar 2024 | 27.88 | 28.74 | 27.85 | 28.05 | 28.05 | 1,245,100 |
| 29 Feb 2024 | 28.15 | 28.39 | 27.73 | 28.23 | 28.23 | 1,259,800 |
| 28 Feb 2024 | 28.32 | 28.33 | 27.88 | 27.94 | 27.94 | 1,133,400 |
| 27 Feb 2024 | 28.26 | 29.06 | 27.88 | 28.66 | 28.66 | 995,100 |
| 26 Feb 2024 | 28.07 | 28.46 | 27.83 | 27.99 | 27.99 | 1,307,800 |
| 23 Feb 2024 | 29.27 | 29.32 | 28.09 | 28.29 | 28.29 | 1,642,900 |
| 22 Feb 2024 | 29.00 | 29.10 | 28.29 | 29.01 | 29.01 | 2,349,300 |
| 21 Feb 2024 | 29.16 | 29.16 | 28.21 | 29.02 | 29.02 | 1,284,500 |
| 20 Feb 2024 | 29.65 | 30.14 | 29.17 | 29.40 | 29.40 | 1,405,700 |
| 16 Feb 2024 | 30.00 | 31.08 | 29.88 | 30.33 | 30.33 | 2,335,200 |
| 15 Feb 2024 | 29.90 | 30.36 | 29.46 | 30.34 | 30.34 | 1,383,000 |
| 14 Feb 2024 | 29.50 | 29.74 | 28.76 | 29.40 | 29.40 | 1,621,400 |
| 13 Feb 2024 | 29.49 | 29.68 | 28.00 | 29.02 | 29.02 | 2,982,500 |
| 12 Feb 2024 | 28.00 | 30.49 | 27.64 | 30.46 | 30.46 | 3,189,500 |
| 09 Feb 2024 | 24.97 | 30.57 | 24.60 | 28.59 | 28.59 | 7,100,200 |
| 08 Feb 2024 | 27.40 | 28.60 | 27.40 | 28.24 | 28.24 | 3,735,800 |
| 07 Feb 2024 | 27.42 | 27.86 | 27.06 | 27.40 | 27.40 | 1,199,800 |
| 06 Feb 2024 | 27.36 | 27.99 | 27.22 | 27.45 | 27.45 | 1,882,400 |
| 05 Feb 2024 | 27.24 | 27.35 | 26.84 | 27.25 | 27.25 | 1,118,900 |
| 02 Feb 2024 | 27.23 | 27.61 | 26.92 | 27.49 | 27.49 | 1,050,600 |
| 01 Feb 2024 | 27.05 | 27.59 | 26.90 | 27.50 | 27.50 | 1,273,700 |
| 31 Jan 2024 | 27.30 | 27.94 | 26.87 | 26.95 | 26.95 | 1,238,200 |
| 30 Jan 2024 | 28.86 | 28.86 | 26.92 | 27.27 | 27.27 | 2,398,700 |
| 29 Jan 2024 | 29.15 | 29.39 | 28.95 | 29.17 | 29.17 | 2,614,400 |
| 26 Jan 2024 | 29.89 | 30.10 | 29.03 | 29.04 | 29.04 | 1,563,000 |
| 25 Jan 2024 | 30.04 | 30.10 | 29.42 | 29.76 | 29.76 | 1,195,800 |
| 24 Jan 2024 | 31.51 | 31.62 | 29.58 | 29.72 | 29.72 | 2,669,600 |
| 23 Jan 2024 | 31.72 | 31.86 | 31.26 | 31.44 | 31.44 | 2,114,600 |
| 22 Jan 2024 | 30.85 | 31.63 | 30.85 | 31.56 | 31.56 | 2,523,100 |
| 19 Jan 2024 | 30.15 | 30.56 | 29.70 | 30.52 | 30.52 | 1,734,000 |
| 18 Jan 2024 | 29.80 | 30.14 | 29.38 | 30.05 | 30.05 | 1,868,300 |
| 17 Jan 2024 | 28.85 | 29.52 | 28.69 | 29.46 | 29.46 | 2,016,100 |
| 16 Jan 2024 | 29.09 | 29.68 | 28.91 | 29.31 | 29.31 | 1,676,100 |
| 12 Jan 2024 | 29.24 | 29.61 | 28.82 | 29.54 | 29.54 | 2,806,600 |
| 11 Jan 2024 | 28.50 | 29.58 | 28.28 | 29.32 | 29.32 | 3,273,600 |
| 10 Jan 2024 | 28.61 | 28.74 | 27.60 | 28.49 | 28.49 | 954,900 |
| 09 Jan 2024 | 28.10 | 28.75 | 28.00 | 28.52 | 28.52 | 1,871,000 |
| 08 Jan 2024 | 28.10 | 28.97 | 27.90 | 28.28 | 28.28 | 1,642,400 |
| 05 Jan 2024 | 27.60 | 28.59 | 27.60 | 28.10 | 28.10 | 1,154,400 |
| 04 Jan 2024 | 27.36 | 28.01 | 27.11 | 28.00 | 28.00 | 3,365,600 |
| 03 Jan 2024 | 28.18 | 28.36 | 27.19 | 27.32 | 27.32 | 1,668,500 |
| 02 Jan 2024 | 28.24 | 29.10 | 28.14 | 28.56 | 28.56 | 1,712,900 |
| 29 Dec 2023 | 28.35 | 28.53 | 27.84 | 28.04 | 28.04 | 1,394,500 |
| 28 Dec 2023 | 28.14 | 28.47 | 28.14 | 28.42 | 28.42 | 952,500 |
| 27 Dec 2023 | 28.24 | 28.45 | 28.07 | 28.28 | 28.28 | 837,800 |
| 26 Dec 2023 | 28.01 | 28.28 | 27.80 | 28.24 | 28.24 | 622,900 |
| 22 Dec 2023 | 27.80 | 28.20 | 27.56 | 27.92 | 27.92 | 1,191,700 |
| 21 Dec 2023 | 27.65 | 28.12 | 27.43 | 28.05 | 28.05 | 1,120,500 |
| 20 Dec 2023 | 27.24 | 27.83 | 26.90 | 27.20 | 27.20 | 1,921,400 |
| 19 Dec 2023 | 27.20 | 27.80 | 27.08 | 27.31 | 27.31 | 1,540,200 |
| 18 Dec 2023 | 26.62 | 26.97 | 26.38 | 26.90 | 26.90 | 1,592,100 |
| 15 Dec 2023 | 26.65 | 26.96 | 26.17 | 26.57 | 26.57 | 4,428,400 |
| 14 Dec 2023 | 25.23 | 26.63 | 25.22 | 26.50 | 26.50 | 3,877,400 |
| 13 Dec 2023 | 24.17 | 24.68 | 23.75 | 24.66 | 24.66 | 1,680,400 |
| 12 Dec 2023 | 24.03 | 24.34 | 23.55 | 24.11 | 24.11 | 1,310,800 |
| 11 Dec 2023 | 24.42 | 24.54 | 23.92 | 24.03 | 24.03 | 1,479,400 |
| 08 Dec 2023 | 24.04 | 24.59 | 24.04 | 24.51 | 24.51 | 1,243,100 |
| 07 Dec 2023 | 24.06 | 24.25 | 23.82 | 24.13 | 24.13 | 1,445,200 |
| 06 Dec 2023 | 24.12 | 24.86 | 24.05 | 24.21 | 24.21 | 1,128,200 |
| 05 Dec 2023 | 24.39 | 24.40 | 23.73 | 23.79 | 23.79 | 1,370,600 |
| 04 Dec 2023 | 23.88 | 24.75 | 23.81 | 24.54 | 24.54 | 1,618,700 |
| 01 Dec 2023 | 23.31 | 24.38 | 23.14 | 24.35 | 24.35 | 1,445,200 |
| 30 Nov 2023 | 24.03 | 24.12 | 23.23 | 23.25 | 23.25 | 1,920,300 |
| 29 Nov 2023 | 24.50 | 24.74 | 23.83 | 23.92 | 23.92 | 1,387,000 |
| 28 Nov 2023 | 23.65 | 24.28 | 23.56 | 24.18 | 24.18 | 1,135,800 |
| 27 Nov 2023 | 24.34 | 24.46 | 23.70 | 23.70 | 23.70 | 1,389,600 |
| 24 Nov 2023 | 24.41 | 24.69 | 24.31 | 24.56 | 24.56 | 526,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.