Doximity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	77.700	82.080	77.700	82.080	82.080	738
2025-02-07	57.500	76.800	57.500	76.140	76.140	2,553
2025-02-06	55.860	56.100	55.480	55.480	55.480	172
2025-02-05	55.280	56.210	54.720	56.210	56.210	249
2025-02-04	57.300	57.720	56.480	56.720	56.720	192
2025-02-03	56.540	57.500	56.540	57.320	57.320	139
2025-01-31	58.100	58.510	57.660	57.960	57.960	1,743
2025-01-30	57.800	58.760	57.800	58.200	58.200	1,715
2025-01-29	55.350	57.120	55.350	56.270	56.270	82
2025-01-28	55.600	55.600	55.350	55.350	55.350	13
2025-01-27	55.700	55.850	53.570	54.020	54.020	435
2025-01-24	55.940	56.000	55.110	55.330	55.330	193
2025-01-23	54.640	54.640	54.640	54.640	54.640	270
2025-01-22	55.000	55.840	55.000	55.560	55.560	452
2025-01-21	54.330	55.660	54.330	55.370	55.370	475
2025-01-20	54.840	54.840	54.840	54.840	54.840	2
2025-01-17	53.700	54.840	53.700	54.840	54.840	214
2025-01-16	53.000	53.170	53.000	53.170	53.170	188
2025-01-15	52.350	52.590	52.350	52.400	52.400	134
2025-01-14	52.320	52.320	50.400	50.590	50.590	306
2025-01-13	51.000	51.000	50.260	50.260	50.260	60
2025-01-10	53.300	54.080	52.300	52.300	52.300	998
2025-01-08	56.340	56.340	56.340	56.340	56.340	200
2025-01-07	57.960	57.960	56.160	56.280	56.280	976
2025-01-06	57.000	57.240	56.640	57.060	57.060	1,035
2025-01-03	55.800	56.750	55.800	56.750	56.750	764
2025-01-02	55.340	55.340	55.340	55.340	55.340	490
2024-12-30	57.900	57.900	56.570	56.820	56.820	496
2024-12-27	59.400	59.760	58.980	59.460	59.460	905
2024-12-26	60.120	60.300	59.820	60.240	60.240	438
2024-12-23	60.180	60.270	59.430	60.120	60.120	481
2024-12-20	56.880	58.680	56.880	58.500	58.500	1,211
2024-12-19	55.550	57.250	54.600	57.000	57.000	1,215
2024-12-18	55.250	56.100	54.750	54.750	54.750	320
2024-12-17	54.480	54.480	53.350	53.550	53.550	99
2024-12-16	53.360	54.500	53.360	54.500	54.500	106
2024-12-13	52.370	52.370	51.500	52.200	52.200	255
2024-12-12	53.190	53.720	52.750	52.800	52.800	501
2024-12-11	54.000	54.100	53.100	53.300	53.300	727
2024-12-10	54.650	54.650	52.800	53.250	53.250	256
2024-12-09	58.890	58.890	53.640	55.140	55.140	12,555
2024-12-06	56.400	57.540	56.400	56.500	56.500	12,730
2024-12-05	54.350	55.850	54.100	55.550	55.550	965
2024-12-04	55.200	55.200	53.600	54.500	54.500	604
2024-12-03	54.700	54.700	54.700	54.700	54.700	10
2024-12-02	53.500	53.500	53.500	53.500	53.500	240
2024-11-29	53.150	53.150	53.050	53.050	53.050	940
2024-11-27	52.750	53.250	51.450	51.450	51.450	630
2024-11-26	49.380	51.150	49.380	51.150	51.150	940
2024-11-25	47.790	47.790	47.790	47.790	47.790	880
2024-11-22	46.400	46.400	46.400	46.400	46.400	720
2024-11-21	47.150	47.150	46.750	46.750	46.750	890
2024-11-19	50.000	50.000	50.000	50.000	50.000	780
2024-11-18	48.650	49.380	48.650	49.380	49.380	772
2024-11-14	53.380	53.380	50.570	50.570	50.570	602
2024-11-13	53.380	53.380	53.380	53.380	53.380	450
2024-11-12	56.700	56.700	56.700	56.700	56.700	293
2024-11-11	58.260	58.740	58.260	58.740	58.740	220
2024-11-08	56.520	56.680	56.520	56.680	56.680	272
2024-11-07	41.100	41.100	41.100	41.100	41.100	40

← NewerPage 8 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.