Doximity, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	23.440	23.440	23.440	23.440	23.440	1
2024-03-04	25.860	25.860	23.490	23.520	23.520	3
2024-02-16	25.560	25.560	25.560	25.560	25.560	1
2024-02-09	25.120	25.120	24.740	24.740	24.740	1,890
2024-01-24	24.940	24.940	24.480	24.480	24.480	26,507
2024-01-19	24.530	24.530	24.530	24.530	24.530	6,321
2024-01-16	23.920	23.920	23.920	23.920	23.920	1
2024-01-05	22.480	22.480	22.480	22.480	22.480	1
2024-01-04	22.540	22.540	22.480	22.480	22.480	23,924
2024-01-03	22.700	22.770	22.700	22.770	22.770	14
2023-12-27	21.440	21.440	21.440	21.440	21.440	70
2023-12-14	21.240	21.240	21.240	21.240	21.240	1
2023-12-06	20.280	20.280	20.280	20.280	20.280	39
2023-11-14	20.280	20.280	20.280	20.280	20.280	186
2023-11-13	20.000	20.000	20.000	20.000	20.000	134
2023-11-10	19.990	19.990	18.780	19.370	19.370	48,951
2023-11-09	16.860	16.860	16.860	16.860	16.860	9
2023-11-08	16.990	16.990	16.990	16.990	16.990	53,693
2023-10-26	17.940	17.940	17.940	17.940	17.940	27
2023-10-23	18.970	18.970	18.500	18.500	18.500	29
2023-10-18	18.590	18.590	18.590	18.590	18.590	13,200
2023-10-02	17.970	17.970	17.970	17.970	17.970	10,468
2023-09-29	18.060	18.060	18.060	18.060	18.060	1
2023-09-27	17.200	17.200	17.200	17.200	17.200	1
2023-09-26	16.500	16.500	16.500	16.500	16.500	1
2023-09-21	16.700	16.700	16.700	16.700	16.700	106,355
2023-09-20	16.570	16.570	16.570	16.570	16.570	18,652
2023-09-18	17.010	17.010	17.010	17.010	17.010	47,418
2023-09-13	18.000	18.000	17.760	17.760	17.760	5
2023-09-06	20.230	20.230	20.180	20.180	20.180	30,720
2023-08-15	19.040	19.130	19.040	19.130	19.130	117,048
2023-08-14	19.280	19.280	19.280	19.280	19.280	77
2023-08-11	19.610	19.720	19.610	19.720	19.720	117,102
2023-08-10	20.000	20.000	20.000	20.000	20.000	10
2023-08-09	22.000	22.000	20.430	20.670	20.670	277
2023-08-08	27.110	27.110	27.110	27.110	27.110	65,778
2023-08-07	27.470	27.470	27.470	27.470	27.470	16,211
2023-07-27	27.620	27.620	27.620	27.620	27.620	29
2023-07-11	27.870	27.870	27.780	27.800	27.800	692
2023-07-10	25.850	25.850	25.850	25.850	25.850	1
2023-07-06	26.000	26.130	25.770	26.130	26.130	16
2023-06-06	28.000	28.000	28.000	28.000	28.000	10
2023-05-08	28.130	28.130	27.990	27.990	27.990	74
2023-02-17	28.300	28.300	28.300	28.300	28.300	1
2023-01-16	28.300	28.300	28.300	28.300	28.300	2
2022-12-26	29.220	29.220	29.220	29.220	29.220	1
2022-11-03	21.920	22.280	21.920	22.280	22.280	356
2022-09-16	28.000	28.000	28.000	28.000	28.000	1
2022-09-05	28.710	28.710	28.710	28.710	28.710	355
2022-07-26	35.980	35.980	35.980	35.980	35.980	8
2022-07-15	37.380	37.380	37.380	37.380	37.380	1
2022-07-14	35.690	36.920	35.650	36.400	36.400	418
2022-07-05	32.760	32.760	32.760	32.760	32.760	1
2022-06-30	32.990	32.990	31.140	31.140	31.140	28
2022-05-26	26.760	26.760	26.760	26.760	26.760	100
2022-05-23	26.300	26.300	26.300	26.300	26.300	100
2022-05-20	24.600	25.490	24.600	25.490	25.490	10
2022-05-11	24.250	24.250	24.250	24.250	24.250	3
2022-05-10	25.150	25.150	25.000	25.000	25.000	4
2022-05-09	26.880	26.890	25.700	26.580	26.580	85

← NewerPage 10 of 11 · 610 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.