Doximity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 30 |
| 2024-11-05 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 130 |
| 2024-11-04 | 40.640 | 40.640 | 40.640 | 40.640 | 40.640 | 210 |
| 2024-11-01 | 41.100 | 41.100 | 41.100 | 41.100 | 41.100 | 70 |
| 2024-10-31 | 40.350 | 40.350 | 40.350 | 40.350 | 40.350 | 60 |
| 2024-10-30 | 40.380 | 40.380 | 40.200 | 40.200 | 40.200 | 41 |
| 2024-10-29 | 39.870 | 39.870 | 39.870 | 39.870 | 39.870 | 50 |
| 2024-10-28 | 39.400 | 39.600 | 39.400 | 39.600 | 39.600 | 40 |
| 2024-10-25 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 160 |
| 2024-10-24 | 39.700 | 40.080 | 39.650 | 39.650 | 39.650 | 231 |
| 2024-10-23 | 39.280 | 39.280 | 39.280 | 39.280 | 39.280 | 260 |
| 2024-10-22 | 39.720 | 39.720 | 39.720 | 39.720 | 39.720 | 190 |
| 2024-10-21 | 40.900 | 40.900 | 39.840 | 39.840 | 39.840 | 276 |
| 2024-10-18 | 41.070 | 41.070 | 41.070 | 41.070 | 41.070 | 70 |
| 2024-10-17 | 40.160 | 40.160 | 40.160 | 40.160 | 40.160 | 180 |
| 2024-10-16 | 41.600 | 41.600 | 41.600 | 41.600 | 41.600 | 90 |
| 2024-10-15 | 40.860 | 41.080 | 40.860 | 41.080 | 41.080 | 31 |
| 2024-10-14 | 39.320 | 39.320 | 39.280 | 39.280 | 39.280 | 50 |
| 2024-10-11 | 41.260 | 41.260 | 41.160 | 41.160 | 41.160 | 162 |
| 2024-10-10 | 40.550 | 40.550 | 40.520 | 40.520 | 40.520 | 360 |
| 2024-10-09 | 41.460 | 41.460 | 41.300 | 41.300 | 41.300 | 752 |
| 2024-10-08 | 41.230 | 41.230 | 41.230 | 41.230 | 41.230 | 620 |
| 2024-10-07 | 39.870 | 39.870 | 39.870 | 39.870 | 39.870 | 1,560 |
| 2024-10-04 | 39.860 | 39.860 | 39.860 | 39.860 | 39.860 | 540 |
| 2024-10-03 | 40.030 | 40.030 | 40.030 | 40.030 | 40.030 | 780 |
| 2024-10-02 | 39.240 | 39.240 | 39.240 | 39.240 | 39.240 | 750 |
| 2024-10-01 | 39.180 | 39.180 | 39.180 | 39.180 | 39.180 | 670 |
| 2024-09-30 | 39.670 | 39.670 | 39.670 | 39.670 | 39.670 | 825 |
| 2024-09-27 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 880 |
| 2024-09-26 | 38.260 | 38.260 | 38.260 | 38.260 | 38.260 | 780 |
| 2024-09-25 | 38.320 | 38.320 | 37.890 | 37.990 | 37.990 | 666 |
| 2024-09-24 | 37.810 | 37.810 | 37.810 | 37.810 | 37.810 | 570 |
| 2024-09-23 | 38.040 | 38.040 | 38.040 | 38.040 | 38.040 | 600 |
| 2024-09-20 | 37.320 | 37.320 | 37.320 | 37.320 | 37.320 | 550 |
| 2024-09-19 | 36.480 | 36.870 | 36.480 | 36.870 | 36.870 | 524 |
| 2024-09-18 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 470 |
| 2024-09-17 | 37.530 | 37.530 | 36.920 | 36.920 | 36.920 | 471 |
| 2024-09-16 | 36.380 | 36.380 | 36.380 | 36.380 | 36.380 | 280 |
| 2024-09-13 | 36.360 | 36.360 | 36.360 | 36.360 | 36.360 | 170 |
| 2024-09-12 | 35.040 | 35.040 | 35.040 | 35.040 | 35.040 | 20 |
| 2024-09-11 | 34.170 | 34.170 | 34.170 | 34.170 | 34.170 | 70 |
| 2024-09-10 | 34.700 | 34.700 | 34.700 | 34.700 | 34.700 | 120 |
| 2024-09-09 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | 90 |
| 2024-09-04 | 33.450 | 33.660 | 33.350 | 33.660 | 33.660 | 13,030 |
| 2024-09-03 | 34.530 | 34.530 | 34.060 | 34.060 | 34.060 | 1,690 |
| 2024-08-30 | 34.080 | 34.080 | 34.080 | 34.080 | 34.080 | 40 |
| 2024-08-29 | 35.030 | 35.030 | 35.030 | 35.030 | 35.030 | 100 |
| 2024-08-28 | 34.090 | 34.090 | 34.090 | 34.090 | 34.090 | 60 |
| 2024-08-21 | 32.760 | 32.760 | 32.760 | 32.760 | 32.760 | 2,670 |
| 2024-08-19 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 1 |
| 2024-08-15 | 34.990 | 34.990 | 32.190 | 32.340 | 32.340 | 14,266 |
| 2024-08-02 | 25.670 | 25.670 | 25.670 | 25.670 | 25.670 | 74,770 |
| 2024-07-31 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 1 |
| 2024-07-05 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 4,076 |
| 2024-05-22 | 24.070 | 24.070 | 24.070 | 24.070 | 24.070 | 13,051 |
| 2024-05-13 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 9,700 |
| 2024-04-16 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 3 |
| 2024-04-12 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 3 |
| 2024-03-21 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1 |
| 2024-03-11 | 23.110 | 23.110 | 23.110 | 23.110 | 23.110 | 51,688 |
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.