Doximity, Inc. (DOCS)
NYSE: DOCS · Real-Time Price · USD
25.70
+1.17 (4.77%)
At close: Mar 2, 2026, 4:00 PM EST
24.74
-0.96 (-3.74%)
After-hours: Mar 2, 2026, 7:59 PM EST
Doximity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.05 | 25.73 | 23.84 | 25.70 | 25.70 | 4.77% | 3,586,821 |
| Feb 27, 2026 | 24.30 | 24.79 | 24.11 | 24.53 | 24.53 | -2.27% | 3,102,451 |
| Feb 26, 2026 | 24.42 | 25.35 | 24.28 | 25.10 | 25.10 | 2.87% | 3,162,862 |
| Feb 25, 2026 | 24.32 | 24.71 | 23.53 | 24.40 | 24.40 | 1.37% | 2,635,753 |
| Feb 24, 2026 | 23.74 | 24.29 | 23.66 | 24.07 | 24.07 | 1.30% | 2,940,610 |
| Feb 23, 2026 | 25.21 | 25.28 | 23.58 | 23.76 | 23.76 | -7.01% | 3,837,834 |
| Feb 20, 2026 | 25.05 | 25.91 | 24.98 | 25.55 | 25.55 | 1.27% | 2,253,078 |
| Feb 19, 2026 | 25.31 | 25.46 | 24.90 | 25.23 | 25.23 | -0.86% | 2,711,126 |
| Feb 18, 2026 | 24.76 | 25.95 | 24.49 | 25.45 | 25.45 | 3.54% | 3,684,048 |
| Feb 17, 2026 | 25.14 | 25.58 | 24.30 | 24.58 | 24.58 | -1.76% | 4,866,326 |
| Feb 13, 2026 | 25.17 | 25.47 | 24.55 | 25.02 | 25.02 | 1.25% | 3,725,276 |
| Feb 12, 2026 | 26.10 | 26.14 | 24.35 | 24.71 | 24.71 | -4.82% | 6,262,336 |
| Feb 11, 2026 | 27.01 | 27.43 | 25.92 | 25.96 | 25.96 | -4.70% | 5,137,107 |
| Feb 10, 2026 | 27.75 | 28.50 | 26.98 | 27.24 | 27.24 | -0.95% | 4,399,915 |
| Feb 9, 2026 | 28.57 | 28.65 | 26.59 | 27.50 | 27.50 | -0.83% | 6,883,775 |
| Feb 6, 2026 | 23.69 | 27.89 | 23.66 | 27.73 | 27.73 | -16.78% | 23,126,300 |
| Feb 5, 2026 | 34.55 | 35.83 | 32.66 | 33.32 | 33.32 | -5.48% | 9,770,237 |
| Feb 4, 2026 | 34.70 | 36.42 | 33.77 | 35.25 | 35.25 | 1.15% | 4,664,244 |
| Feb 3, 2026 | 36.99 | 37.29 | 34.31 | 34.85 | 34.85 | -6.54% | 4,362,191 |
| Feb 2, 2026 | 37.30 | 38.39 | 36.83 | 37.29 | 37.29 | -0.48% | 5,214,189 |
| Jan 30, 2026 | 38.19 | 38.79 | 37.35 | 37.47 | 37.47 | -3.00% | 3,175,523 |
| Jan 29, 2026 | 38.37 | 38.71 | 37.33 | 38.63 | 38.63 | -0.26% | 3,326,955 |
| Jan 28, 2026 | 39.29 | 39.43 | 38.46 | 38.73 | 38.73 | -0.59% | 1,874,699 |
| Jan 27, 2026 | 40.31 | 40.49 | 38.90 | 38.96 | 38.96 | -3.56% | 2,304,623 |
| Jan 26, 2026 | 40.50 | 41.12 | 40.30 | 40.40 | 40.40 | -0.57% | 1,371,566 |
| Jan 23, 2026 | 40.81 | 41.13 | 40.30 | 40.63 | 40.63 | -0.42% | 1,627,791 |
| Jan 22, 2026 | 40.25 | 41.20 | 39.99 | 40.80 | 40.80 | 2.38% | 2,445,179 |
| Jan 21, 2026 | 41.50 | 41.65 | 39.50 | 39.85 | 39.85 | -3.04% | 2,733,298 |
| Jan 20, 2026 | 40.56 | 42.13 | 40.09 | 41.10 | 41.10 | -0.39% | 2,643,687 |
| Jan 16, 2026 | 41.37 | 41.88 | 40.79 | 41.26 | 41.26 | 0.51% | 2,660,889 |
| Jan 15, 2026 | 40.83 | 41.49 | 40.25 | 41.05 | 41.05 | 1.94% | 2,330,609 |
| Jan 14, 2026 | 41.37 | 41.58 | 39.95 | 40.27 | 40.27 | -2.64% | 3,497,801 |
| Jan 13, 2026 | 44.05 | 44.18 | 41.34 | 41.36 | 41.36 | -5.70% | 3,269,082 |
| Jan 12, 2026 | 43.50 | 44.05 | 42.66 | 43.86 | 43.86 | 0.16% | 2,053,111 |
| Jan 9, 2026 | 44.70 | 45.17 | 43.51 | 43.79 | 43.79 | 0.11% | 2,563,009 |
| Jan 8, 2026 | 46.30 | 46.66 | 43.46 | 43.74 | 43.74 | -5.92% | 4,111,446 |
| Jan 7, 2026 | 45.55 | 46.69 | 44.74 | 46.49 | 46.49 | 1.75% | 2,370,061 |
| Jan 6, 2026 | 45.95 | 46.75 | 44.96 | 45.69 | 45.69 | - | 3,227,796 |
| Jan 5, 2026 | 43.49 | 46.16 | 43.42 | 45.69 | 45.69 | 5.54% | 3,670,014 |
| Jan 2, 2026 | 44.65 | 44.99 | 43.21 | 43.29 | 43.29 | -2.24% | 2,283,952 |
| Dec 31, 2025 | 44.54 | 44.69 | 44.15 | 44.28 | 44.28 | -0.67% | 2,025,531 |
| Dec 30, 2025 | 43.96 | 44.82 | 43.86 | 44.58 | 44.58 | 0.79% | 1,769,704 |
| Dec 29, 2025 | 43.76 | 44.53 | 43.76 | 44.23 | 44.23 | 1.24% | 1,997,264 |
| Dec 26, 2025 | 43.54 | 43.90 | 43.46 | 43.69 | 43.69 | -0.21% | 1,514,235 |
| Dec 24, 2025 | 43.73 | 44.20 | 43.41 | 43.78 | 43.78 | 0.57% | 1,213,007 |
| Dec 23, 2025 | 44.33 | 44.62 | 43.25 | 43.53 | 43.53 | -3.22% | 3,126,795 |
| Dec 22, 2025 | 44.03 | 45.40 | 44.03 | 44.98 | 44.98 | 3.05% | 3,129,181 |
| Dec 19, 2025 | 43.36 | 44.21 | 43.29 | 43.65 | 43.65 | 0.37% | 3,805,741 |
| Dec 18, 2025 | 44.00 | 44.70 | 43.31 | 43.49 | 43.49 | -0.50% | 2,571,527 |
| Dec 17, 2025 | 44.00 | 44.52 | 43.50 | 43.71 | 43.71 | -0.21% | 2,727,342 |
| Dec 16, 2025 | 44.44 | 45.16 | 43.59 | 43.80 | 43.80 | -1.90% | 2,752,959 |
| Dec 15, 2025 | 46.65 | 46.66 | 44.59 | 44.65 | 44.65 | 1.82% | 4,189,970 |
| Dec 12, 2025 | 43.88 | 44.87 | 43.60 | 43.85 | 43.85 | -0.63% | 3,097,341 |
| Dec 11, 2025 | 44.76 | 44.94 | 43.91 | 44.13 | 44.13 | -2.02% | 4,804,718 |
| Dec 10, 2025 | 45.33 | 45.90 | 44.71 | 45.04 | 45.04 | -0.20% | 2,528,683 |
| Dec 9, 2025 | 45.58 | 46.17 | 44.98 | 45.13 | 45.13 | -1.20% | 3,663,118 |
| Dec 8, 2025 | 46.12 | 46.59 | 45.45 | 45.68 | 45.68 | -0.54% | 4,527,089 |
| Dec 5, 2025 | 51.33 | 51.40 | 45.29 | 45.93 | 45.93 | -10.49% | 7,003,350 |
| Dec 4, 2025 | 51.63 | 51.80 | 51.02 | 51.31 | 51.31 | -0.43% | 1,883,727 |
| Dec 3, 2025 | 50.56 | 51.63 | 50.10 | 51.53 | 51.53 | 1.92% | 1,040,638 |
| Dec 2, 2025 | 51.20 | 51.78 | 50.23 | 50.56 | 50.56 | -1.00% | 1,766,946 |
| Dec 1, 2025 | 50.71 | 51.83 | 50.66 | 51.07 | 51.07 | -0.72% | 1,410,521 |
| Nov 28, 2025 | 51.60 | 51.85 | 51.18 | 51.44 | 51.44 | 0.92% | 563,958 |
| Nov 26, 2025 | 51.00 | 51.64 | 50.88 | 50.97 | 50.97 | -0.20% | 1,290,317 |
| Nov 25, 2025 | 49.87 | 51.39 | 49.84 | 51.07 | 51.07 | 2.24% | 1,617,777 |
| Nov 24, 2025 | 50.50 | 51.44 | 49.46 | 49.95 | 49.95 | -0.93% | 2,774,954 |
| Nov 21, 2025 | 47.43 | 51.03 | 47.38 | 50.42 | 50.42 | 8.62% | 4,199,291 |
| Nov 20, 2025 | 48.71 | 49.49 | 46.04 | 46.42 | 46.42 | -3.29% | 2,235,960 |
| Nov 19, 2025 | 47.87 | 48.15 | 46.68 | 48.00 | 48.00 | 1.22% | 2,662,535 |
| Nov 18, 2025 | 47.00 | 49.00 | 46.38 | 47.42 | 47.42 | 0.74% | 3,420,002 |
| Nov 17, 2025 | 49.30 | 50.00 | 46.83 | 47.07 | 47.07 | -5.14% | 3,028,108 |
| Nov 14, 2025 | 49.35 | 50.62 | 49.01 | 49.62 | 49.62 | -0.20% | 2,369,604 |
| Nov 13, 2025 | 50.00 | 51.33 | 49.62 | 49.72 | 49.72 | -2.43% | 2,405,553 |
| Nov 12, 2025 | 52.90 | 53.46 | 50.84 | 50.96 | 50.96 | -3.34% | 2,859,935 |
| Nov 11, 2025 | 53.55 | 54.04 | 51.95 | 52.72 | 52.72 | 0.34% | 2,638,195 |
| Nov 10, 2025 | 53.99 | 55.96 | 52.53 | 52.54 | 52.54 | -3.22% | 2,392,230 |
| Nov 7, 2025 | 56.54 | 58.24 | 53.35 | 54.29 | 54.29 | -13.25% | 5,710,378 |
| Nov 6, 2025 | 63.92 | 64.55 | 62.27 | 62.58 | 62.58 | -2.20% | 3,296,089 |
| Nov 5, 2025 | 65.67 | 66.11 | 63.97 | 63.99 | 63.99 | -2.78% | 1,305,550 |
| Nov 4, 2025 | 65.97 | 67.10 | 65.47 | 65.82 | 65.82 | -1.69% | 1,102,232 |
| Nov 3, 2025 | 66.44 | 67.03 | 65.22 | 66.95 | 66.95 | 1.44% | 1,044,780 |
| Oct 31, 2025 | 66.61 | 67.00 | 65.80 | 66.00 | 66.00 | 0.27% | 896,290 |
| Oct 30, 2025 | 66.35 | 66.86 | 65.51 | 65.82 | 65.82 | -1.42% | 1,061,120 |
| Oct 29, 2025 | 66.54 | 67.46 | 66.09 | 66.77 | 66.77 | 0.44% | 1,455,514 |
| Oct 28, 2025 | 68.68 | 69.00 | 66.29 | 66.48 | 66.48 | -2.95% | 1,279,059 |
| Oct 27, 2025 | 70.55 | 71.37 | 68.35 | 68.50 | 68.50 | 2.48% | 1,754,063 |
| Oct 24, 2025 | 67.26 | 68.12 | 66.79 | 66.84 | 66.84 | 0.89% | 948,955 |
| Oct 23, 2025 | 66.56 | 66.83 | 65.88 | 66.25 | 66.25 | -0.20% | 1,148,069 |
| Oct 22, 2025 | 67.97 | 68.27 | 65.83 | 66.38 | 66.38 | -2.25% | 1,426,244 |
| Oct 21, 2025 | 68.17 | 68.82 | 67.30 | 67.91 | 67.91 | -0.13% | 842,919 |
| Oct 20, 2025 | 68.26 | 69.27 | 67.76 | 68.00 | 68.00 | 0.64% | 836,018 |
| Oct 17, 2025 | 66.97 | 67.94 | 66.57 | 67.57 | 67.57 | 0.36% | 881,422 |
| Oct 16, 2025 | 68.11 | 69.08 | 66.57 | 67.33 | 67.33 | -1.06% | 1,393,761 |
| Oct 15, 2025 | 67.83 | 68.91 | 67.24 | 68.05 | 68.05 | 1.52% | 924,997 |
| Oct 14, 2025 | 66.70 | 68.03 | 66.18 | 67.03 | 67.03 | -0.70% | 1,323,096 |
| Oct 13, 2025 | 66.62 | 68.49 | 65.93 | 67.50 | 67.50 | 2.88% | 956,091 |
| Oct 10, 2025 | 70.84 | 72.24 | 65.58 | 65.61 | 65.61 | -9.59% | 2,676,379 |
| Oct 9, 2025 | 73.53 | 73.53 | 72.29 | 72.57 | 72.57 | -1.31% | 929,651 |
| Oct 8, 2025 | 71.98 | 73.92 | 71.00 | 73.53 | 73.53 | 3.01% | 990,218 |
| Oct 7, 2025 | 73.01 | 73.24 | 70.16 | 71.38 | 71.38 | -1.88% | 900,430 |