Doximity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	57.720	57.720	56.950	56.950	56.950	17
2025-05-09	56.000	56.400	55.740	55.800	55.800	8,930
2025-05-08	55.800	56.520	55.800	56.520	56.520	3
2025-05-07	55.800	56.100	55.800	55.950	55.950	222
2025-05-06	54.940	55.020	54.840	54.900	54.900	57
2025-05-05	55.350	56.760	55.350	56.280	56.280	42
2025-05-02	54.120	56.290	54.120	56.290	56.290	20
2025-04-30	54.120	54.120	54.120	54.120	54.120	0
2025-04-29	54.120	54.120	54.120	54.120	54.120	4
2025-04-28	54.160	54.160	53.150	53.500	53.500	19,446
2025-04-25	53.720	54.100	53.450	53.900	53.900	138
2025-04-24	52.480	53.550	52.480	53.450	53.450	199
2025-04-23	52.650	53.750	51.400	51.420	51.420	86
2025-04-22	50.620	50.620	50.500	50.500	50.500	6
2025-04-17	51.330	51.330	50.860	50.860	50.860	8
2025-04-16	50.750	50.750	50.750	50.750	50.750	80
2025-04-15	52.270	52.400	51.950	52.000	52.000	182
2025-04-14	52.760	52.760	51.410	51.410	51.410	102
2025-04-11	50.200	51.440	50.200	51.440	51.440	92
2025-04-10	51.600	51.920	50.880	51.000	51.000	284
2025-04-09	52.300	55.000	50.000	55.000	55.000	246
2025-04-08	53.840	53.840	50.150	50.600	50.600	369
2025-04-07	48.320	52.640	48.320	50.900	50.900	2,180
2025-04-04	50.000	50.440	49.150	50.350	50.350	495
2025-04-03	51.580	51.580	50.250	51.260	51.260	334
2025-04-02	55.150	55.590	54.700	54.700	54.700	208
2025-04-01	54.260	54.300	53.460	53.520	53.520	310
2025-03-31	54.540	55.010	54.540	55.010	55.010	242
2025-03-28	56.200	56.200	55.140	55.500	55.500	349
2025-03-27	56.940	58.800	56.940	58.500	58.500	437
2025-03-26	62.050	62.270	58.560	58.980	58.980	897
2025-03-25	62.100	62.700	61.900	62.700	62.700	73
2025-03-24	64.200	64.200	63.300	63.300	63.300	13
2025-03-21	59.700	60.010	59.700	60.010	60.010	151
2025-03-20	61.490	61.490	61.100	61.100	61.100	73
2025-03-19	59.160	60.240	58.880	59.160	59.160	144
2025-03-18	58.300	58.300	57.530	57.530	57.530	212
2025-03-17	61.920	61.920	60.300	60.300	60.300	163
2025-03-14	60.300	60.660	60.300	60.600	60.600	263
2025-03-13	59.840	60.240	59.010	59.880	59.880	366
2025-03-12	62.540	62.540	61.800	62.280	62.280	396
2025-03-11	58.860	60.180	58.480	60.110	60.110	279
2025-03-10	59.750	59.750	59.750	59.750	59.750	240
2025-03-07	61.080	62.920	61.080	62.920	62.920	537
2025-03-06	65.230	65.230	65.230	65.230	65.230	130
2025-03-05	66.450	66.690	66.450	66.570	66.570	108
2025-02-28	66.570	69.010	66.570	68.390	68.390	181
2025-02-27	69.400	69.400	67.620	67.900	67.900	50
2025-02-26	70.840	72.250	70.600	71.260	71.260	52
2025-02-25	68.320	70.000	67.700	68.300	68.300	643
2025-02-24	67.900	70.500	67.900	70.210	70.210	313
2025-02-21	72.130	72.130	69.090	69.090	69.090	240
2025-02-20	72.000	72.280	71.260	71.400	71.400	242
2025-02-19	74.340	74.340	73.430	73.430	73.430	61
2025-02-18	74.000	74.340	73.400	74.340	74.340	1,045
2025-02-17	65.400	74.000	65.400	66.010	66.010	16
2025-02-14	74.480	75.250	73.750	73.780	73.780	116
2025-02-13	72.710	73.430	72.400	72.800	72.800	827
2025-02-12	71.600	73.010	71.600	72.380	72.380	177
2025-02-11	72.500	73.170	72.500	73.170	73.170	53

← NewerPage 7 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.