NYSE - Nasdaq Real Time Price USD

Doximity, Inc. (DOCS)

52.09

+0.15

+(0.29%)

At close: May 30 at 4:00:02 PM EDT

52.54

+0.48

+(0.92%)

Pre-Market: 6:28:18 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	51.46	52.26	51.15	52.09	52.09	1,471,500
May 29, 2025	52.32	52.79	51.69	51.94	51.94	1,849,900
May 28, 2025	52.14	52.26	51.35	51.64	51.64	1,640,700
May 27, 2025	51.76	52.45	51.56	52.10	52.10	1,516,400
May 23, 2025	50.00	51.29	50.00	51.02	51.02	1,430,500
May 22, 2025	50.44	51.83	50.29	51.26	51.26	2,652,600
May 21, 2025	52.38	53.00	50.44	50.75	50.75	4,038,300
May 20, 2025	53.12	53.19	51.55	53.00	53.00	4,198,200
May 19, 2025	51.56	53.86	51.52	53.77	53.77	4,629,300
May 16, 2025	48.47	53.10	48.17	52.56	52.56	17,808,000
May 15, 2025	59.50	60.01	57.54	58.45	58.45	6,541,400
May 14, 2025	60.60	61.67	59.23	59.50	59.50	3,587,500
May 13, 2025	61.00	61.93	59.58	60.43	60.43	3,478,100
May 12, 2025	61.01	62.10	58.18	61.04	61.04	3,819,300
May 9, 2025	59.61	60.83	58.75	59.19	59.19	1,773,500
May 8, 2025	59.19	59.85	58.38	59.35	59.35	1,771,700
May 7, 2025	57.10	58.61	57.10	58.36	58.36	2,083,700
May 6, 2025	58.16	58.42	56.76	57.10	57.10	1,765,800
May 5, 2025	58.65	59.86	58.49	59.39	59.39	1,532,100
May 2, 2025	59.20	60.10	58.87	59.33	59.33	1,435,300
May 1, 2025	57.71	58.81	56.25	58.07	58.07	2,045,600
Apr 30, 2025	56.01	56.93	55.75	56.88	56.88	1,526,500
Apr 29, 2025	56.61	57.91	56.61	57.75	57.75	1,554,600
Apr 28, 2025	57.00	58.49	55.95	56.69	56.69	1,282,000
Apr 25, 2025	56.35	57.30	56.12	56.65	56.65	1,364,600
Apr 24, 2025	54.03	56.31	54.03	56.29	56.29	1,685,600
Apr 23, 2025	54.33	56.69	53.77	54.22	54.22	2,775,800
Apr 22, 2025	51.99	53.23	51.20	52.40	52.40	1,508,400
Apr 21, 2025	52.79	53.46	50.48	51.28	51.28	1,767,400
Apr 17, 2025	53.00	53.63	51.79	53.21	53.21	1,944,800
Apr 16, 2025	52.23	53.19	51.63	52.78	52.78	1,973,900
Apr 15, 2025	52.91	53.89	52.47	53.23	53.23	1,975,300
Apr 14, 2025	54.15	55.38	52.36	52.60	52.60	2,068,000
Apr 11, 2025	51.63	53.12	51.13	52.85	52.85	2,195,600
Apr 10, 2025	54.04	54.38	50.75	51.57	51.57	2,611,900
Apr 9, 2025	50.18	56.25	49.13	55.60	55.60	3,340,700
Apr 8, 2025	54.24	55.64	49.85	50.71	50.71	2,640,400
Apr 7, 2025	49.33	55.18	48.18	52.39	52.39	3,333,600
Apr 4, 2025	51.85	52.92	49.15	51.24	51.24	2,945,700
Apr 3, 2025	54.99	55.86	53.50	54.58	54.58	3,049,400
Apr 2, 2025	55.97	58.88	55.13	57.95	57.95	1,823,500
Apr 1, 2025	58.03	58.69	56.46	56.72	56.72	1,891,700
Mar 31, 2025	56.59	58.73	56.32	58.03	58.03	2,270,800
Mar 28, 2025	60.01	60.25	57.72	58.51	58.51	2,279,400
Mar 27, 2025	60.50	61.45	58.59	60.55	60.55	2,243,000
Mar 26, 2025	66.08	66.22	61.04	61.48	61.48	3,046,900
Mar 25, 2025	66.95	67.70	65.25	66.07	66.07	2,142,300
Mar 24, 2025	64.27	67.31	64.22	66.34	66.34	3,885,600
Mar 21, 2025	61.53	63.07	60.26	62.99	62.99	4,032,300
Mar 20, 2025	61.99	64.95	61.99	62.77	62.77	2,491,500
Mar 19, 2025	61.33	63.87	61.18	62.69	62.69	1,690,700
Mar 18, 2025	62.21	63.09	60.77	61.31	61.31	1,799,700
Mar 17, 2025	63.90	64.95	61.72	62.43	62.43	2,447,800
Mar 14, 2025	62.44	63.46	61.79	63.38	63.38	1,739,000
Mar 13, 2025	64.00	64.29	60.72	60.80	60.80	1,970,700
Mar 12, 2025	64.14	65.11	63.11	64.30	64.30	2,894,000
Mar 11, 2025	60.79	62.54	60.03	61.71	61.71	2,298,000
Mar 10, 2025	62.69	63.10	59.72	60.46	60.46	2,418,500
Mar 7, 2025	65.42	66.41	62.91	63.98	63.98	1,919,400
Mar 6, 2025	68.12	68.97	65.66	65.96	65.96	1,655,400
Mar 5, 2025	68.11	69.91	67.20	69.51	69.51	1,696,700
Mar 4, 2025	68.00	69.22	65.15	67.83	67.83	3,446,700
Mar 3, 2025	70.89	71.68	68.02	68.45	68.45	4,000,700
Feb 28, 2025	68.80	70.76	67.50	70.50	70.50	2,944,000
Feb 27, 2025	72.74	73.87	69.45	69.45	69.45	1,968,800
Feb 26, 2025	73.15	75.31	72.52	72.90	72.90	2,225,700
Feb 25, 2025	71.50	72.60	69.90	71.71	71.71	2,378,400
Feb 24, 2025	72.20	73.59	69.76	72.51	72.51	2,578,000
Feb 21, 2025	74.90	75.00	71.59	72.37	72.37	3,204,700
Feb 20, 2025	76.53	76.92	74.55	75.00	75.00	2,583,600
Feb 19, 2025	77.48	78.41	76.26	76.68	76.68	2,346,200
Feb 18, 2025	77.58	79.97	76.83	77.93	77.93	2,397,300
Feb 14, 2025	77.86	78.97	76.45	77.07	77.07	2,887,300
Feb 13, 2025	73.03	76.99	72.23	76.99	76.99	4,135,700
Feb 12, 2025	74.36	75.87	73.22	75.18	75.18	4,158,000
Feb 11, 2025	78.25	80.25	74.28	74.94	74.94	8,068,700
Feb 10, 2025	80.64	85.21	80.39	83.14	83.14	4,683,400
Feb 7, 2025	72.50	80.71	71.50	79.23	79.23	10,264,800
Feb 6, 2025	58.71	59.00	57.27	58.26	58.26	3,209,400
Feb 5, 2025	58.43	58.80	56.51	58.14	58.14	2,294,400
Feb 4, 2025	58.86	59.94	58.31	58.75	58.75	2,512,300
Feb 3, 2025	57.48	59.23	56.01	59.10	59.10	2,276,600
Jan 31, 2025	59.05	59.98	58.94	59.10	59.10	2,133,300
Jan 30, 2025	58.01	59.77	58.00	58.97	58.97	1,715,600
Jan 29, 2025	57.25	58.27	56.85	57.67	57.67	1,507,200
Jan 28, 2025	56.07	57.47	55.26	57.13	57.13	1,311,700
Jan 27, 2025	54.68	57.08	54.22	55.35	55.35	1,099,100
Jan 24, 2025	56.18	57.38	56.15	56.56	56.56	980,000
Jan 23, 2025	55.66	56.45	54.89	55.67	55.67	1,124,900
Jan 22, 2025	56.00	56.48	55.31	56.03	56.03	713,000
Jan 21, 2025	53.98	55.71	53.50	55.52	55.52	1,060,400
Jan 17, 2025	53.22	54.43	52.95	53.72	53.72	789,200
Jan 16, 2025	53.03	53.41	52.23	53.21	53.21	672,900
Jan 15, 2025	52.07	53.07	51.58	52.97	52.97	1,443,500
Jan 14, 2025	50.86	51.60	50.20	50.77	50.77	1,239,800
Jan 13, 2025	51.39	51.51	49.01	49.71	49.71	2,401,400
Jan 10, 2025	54.04	54.10	51.33	52.10	52.10	2,142,000
Jan 8, 2025	54.98	55.40	54.40	55.00	55.00	1,324,000
Jan 7, 2025	56.30	57.15	55.05	55.48	55.48	1,593,900
Jan 6, 2025	55.77	56.42	54.61	55.57	55.57	1,419,900
Jan 3, 2025	54.01	55.29	53.21	55.22	55.22	1,017,600
Jan 2, 2025	53.90	54.00	52.60	53.56	53.56	1,553,000
Dec 31, 2024	53.79	54.20	53.09	53.39	53.39	1,447,100
Dec 30, 2024	56.66	56.96	53.35	53.46	53.46	2,880,600
Dec 27, 2024	57.95	58.41	56.63	57.78	57.78	1,602,100
Dec 26, 2024	58.00	58.85	57.83	58.42	58.42	1,533,900
Dec 24, 2024	58.18	58.93	57.51	58.27	58.27	983,000
Dec 23, 2024	58.38	59.14	56.25	58.18	58.18	2,923,400
Dec 20, 2024	54.95	58.08	53.81	57.83	57.83	7,962,500
Dec 19, 2024	52.26	56.00	52.26	55.18	55.18	3,123,800
Dec 18, 2024	53.09	54.63	51.84	52.19	52.19	2,271,300
Dec 17, 2024	52.99	53.73	52.49	52.70	52.70	1,517,900
Dec 16, 2024	52.50	53.88	52.43	53.28	53.28	1,408,800
Dec 13, 2024	52.70	53.32	50.96	52.14	52.14	1,467,100
Dec 12, 2024	52.50	53.65	51.87	52.70	52.70	1,413,500
Dec 11, 2024	53.60	54.00	52.48	52.54	52.54	1,179,400
Dec 10, 2024	53.81	54.73	52.01	52.90	52.90	1,980,700
Dec 9, 2024	55.70	56.21	53.02	53.83	53.83	1,684,800
Dec 6, 2024	55.90	56.67	55.50	55.53	55.53	1,621,300
Dec 5, 2024	54.00	55.67	53.90	55.32	55.32	1,442,400
Dec 4, 2024	54.40	54.56	52.70	54.20	54.20	1,594,000
Dec 3, 2024	52.84	54.79	52.79	54.20	54.20	1,264,600
Dec 2, 2024	53.10	53.81	52.82	53.41	53.41	1,353,400
Nov 29, 2024	53.66	54.28	52.90	53.00	53.00	859,100
Nov 27, 2024	54.03	54.39	52.45	53.39	53.39	2,064,200
Nov 26, 2024	48.39	53.59	48.21	53.54	53.54	3,571,200
Nov 25, 2024	49.25	49.81	48.73	48.75	48.75	2,747,900
Nov 22, 2024	48.33	48.64	47.72	48.20	48.20	2,135,600
Nov 21, 2024	49.90	50.13	47.66	48.00	48.00	2,732,100
Nov 20, 2024	51.36	51.58	49.66	49.90	49.90	2,337,100
Nov 19, 2024	51.88	52.54	51.51	51.53	51.53	2,262,400
Nov 18, 2024	50.28	52.35	49.48	52.21	52.21	1,812,900
Nov 15, 2024	50.69	50.81	48.16	49.40	49.40	3,180,900
Nov 14, 2024	53.91	53.91	51.63	52.04	52.04	2,218,900
Nov 13, 2024	56.59	56.97	52.56	52.86	52.86	4,317,300
Nov 12, 2024	57.91	60.31	56.79	58.05	58.05	3,720,400
Nov 11, 2024	59.03	61.75	58.80	61.25	61.25	5,378,100
Nov 8, 2024	58.89	60.90	55.25	58.25	58.25	8,543,200
Nov 7, 2024	42.41	43.74	42.36	43.42	43.42	2,891,300
Nov 6, 2024	43.02	43.35	41.82	42.35	42.35	1,246,200
Nov 5, 2024	41.80	42.12	41.34	41.94	41.94	860,600
Nov 4, 2024	42.29	42.84	41.70	41.82	41.82	1,158,100
Nov 1, 2024	42.00	42.46	41.53	42.35	42.35	904,600
Oct 31, 2024	41.59	41.80	41.03	41.74	41.74	1,033,400
Oct 30, 2024	42.00	42.45	41.74	41.99	41.99	817,100
Oct 29, 2024	41.32	41.88	41.09	41.88	41.88	834,000
Oct 28, 2024	41.47	41.87	41.32	41.42	41.42	590,100
Oct 25, 2024	41.64	41.79	40.87	41.25	41.25	870,300
Oct 24, 2024	41.72	42.26	41.25	41.47	41.47	953,000
Oct 23, 2024	42.05	42.50	41.24	41.42	41.42	1,072,800
Oct 22, 2024	41.89	42.53	41.62	42.16	42.16	1,064,100
Oct 21, 2024	43.21	43.45	41.75	41.95	41.95	1,980,700
Oct 18, 2024	43.06	43.54	42.82	43.50	43.50	914,600
Oct 17, 2024	44.11	44.33	42.45	42.86	42.86	1,284,300
Oct 16, 2024	43.76	44.59	43.65	44.41	44.41	1,190,500
Oct 15, 2024	43.44	43.87	42.93	43.86	43.86	2,205,300
Oct 14, 2024	43.36	43.43	41.90	41.96	41.96	1,463,500
Oct 11, 2024	43.45	43.78	43.21	43.31	43.31	1,157,000
Oct 10, 2024	43.75	44.01	43.03	43.35	43.35	1,705,300
Oct 9, 2024	44.34	44.64	43.97	44.00	44.00	1,690,300
Oct 8, 2024	43.37	44.77	43.01	44.34	44.34	1,276,400
Oct 7, 2024	44.36	44.88	42.98	43.22	43.22	1,543,900
Oct 4, 2024	43.84	43.96	43.50	43.83	43.83	785,600
Oct 3, 2024	43.24	43.93	43.18	43.37	43.37	1,299,900
Oct 2, 2024	43.19	43.50	42.63	43.49	43.49	992,900
Oct 1, 2024	43.44	43.50	42.41	43.20	43.20	1,129,500
Sep 30, 2024	42.83	43.99	42.73	43.57	43.57	1,699,900
Sep 27, 2024	42.70	43.56	42.58	42.90	42.90	1,961,000
Sep 26, 2024	42.24	42.56	41.80	42.53	42.53	1,933,700
Sep 25, 2024	41.60	42.02	41.41	41.87	41.87	1,646,000
Sep 24, 2024	41.66	41.87	41.33	41.37	41.37	1,298,500
Sep 23, 2024	40.90	41.69	40.57	41.50	41.50	1,605,600
Sep 20, 2024	40.70	41.05	40.15	40.88	40.88	2,355,300
Sep 19, 2024	40.70	40.86	40.04	40.63	40.63	1,307,400
Sep 18, 2024	40.10	40.99	39.62	40.06	40.06	1,596,200
Sep 17, 2024	39.75	40.92	39.75	40.16	40.16	2,173,600
Sep 16, 2024	39.33	39.75	39.27	39.44	39.44	1,247,600
Sep 13, 2024	38.35	39.69	38.30	39.32	39.32	2,081,700
Sep 12, 2024	36.83	38.37	36.78	38.22	38.22	2,166,000
Sep 11, 2024	36.29	36.87	36.12	36.83	36.83	996,300
Sep 10, 2024	36.95	37.08	36.25	36.54	36.54	1,312,600
Sep 9, 2024	36.49	37.13	36.38	36.93	36.93	1,273,900
Sep 6, 2024	35.91	36.37	35.32	36.34	36.34	1,261,500
Sep 5, 2024	36.12	36.40	35.60	35.70	35.70	1,235,200
Sep 4, 2024	35.68	36.33	35.51	36.17	36.17	769,400
Sep 3, 2024	36.27	36.85	35.62	35.90	35.90	1,412,500
Aug 30, 2024	36.95	37.19	36.04	36.78	36.78	1,338,400
Aug 29, 2024	36.76	37.55	36.64	36.69	36.69	1,570,200
Aug 28, 2024	36.56	36.96	36.00	36.52	36.52	1,696,900
Aug 27, 2024	36.37	37.22	36.16	36.74	36.74	1,097,200
Aug 26, 2024	36.50	37.24	36.10	36.64	36.64	1,349,000
Aug 23, 2024	36.42	36.93	36.22	36.51	36.51	1,178,500
Aug 22, 2024	36.52	36.94	36.18	36.26	36.26	1,631,300
Aug 21, 2024	36.50	36.60	35.65	36.43	36.43	1,281,800
Aug 20, 2024	36.50	36.88	35.87	36.23	36.23	1,767,000
Aug 19, 2024	35.98	36.32	35.43	36.03	36.03	1,659,500
Aug 16, 2024	34.63	35.82	34.34	35.75	35.75	2,324,800
Aug 15, 2024	35.40	35.69	34.65	34.97	34.97	3,539,400
Aug 14, 2024	35.71	35.91	34.92	35.49	35.49	1,839,200
Aug 13, 2024	35.25	36.65	34.79	35.58	35.58	3,450,200
Aug 12, 2024	36.01	37.25	34.63	34.95	34.95	5,168,200
Aug 9, 2024	32.70	35.79	32.58	35.60	35.60	11,796,500
Aug 8, 2024	25.58	25.90	25.36	25.66	25.66	2,467,700
Aug 7, 2024	26.43	26.46	25.45	25.50	25.50	1,457,100
Aug 6, 2024	26.07	26.33	25.68	26.25	26.25	1,144,700
Aug 5, 2024	25.54	26.59	25.00	25.99	25.99	1,484,100
Aug 2, 2024	26.63	27.15	26.21	26.99	26.99	936,200
Aug 1, 2024	28.02	28.44	27.16	27.39	27.39	1,127,000
Jul 31, 2024	28.78	28.97	27.95	28.00	28.00	1,294,500
Jul 30, 2024	28.33	28.74	27.91	28.66	28.66	956,000
Jul 29, 2024	28.22	28.66	27.93	28.24	28.24	770,300
Jul 26, 2024	28.38	28.51	27.66	28.16	28.16	1,040,100
Jul 25, 2024	27.81	28.58	27.76	28.02	28.02	928,700
Jul 24, 2024	28.00	28.18	27.21	27.88	27.88	1,492,300
Jul 23, 2024	28.41	28.98	28.19	28.23	28.23	1,336,100
Jul 22, 2024	28.49	28.78	27.93	28.78	28.78	1,114,600
Jul 19, 2024	27.58	28.53	27.15	28.22	28.22	1,177,000
Jul 18, 2024	26.61	27.94	26.50	27.59	27.59	2,362,600
Jul 17, 2024	29.06	29.58	28.89	28.99	28.99	941,300
Jul 16, 2024	28.67	29.35	28.56	29.35	29.35	1,029,900
Jul 15, 2024	27.62	28.53	27.55	28.46	28.46	971,100
Jul 12, 2024	27.19	27.61	27.00	27.50	27.50	971,300
Jul 11, 2024	27.10	27.48	26.84	27.09	27.09	1,900,500
Jul 10, 2024	27.44	27.50	26.34	26.63	26.63	1,265,000
Jul 9, 2024	27.46	27.57	27.07	27.37	27.37	786,400
Jul 8, 2024	27.32	27.41	26.81	27.18	27.18	947,600
Jul 5, 2024	26.46	27.71	26.30	27.50	27.50	2,409,700
Jul 3, 2024	26.86	26.98	26.36	26.37	26.37	1,170,600
Jul 2, 2024	27.45	27.60	26.84	26.96	26.96	2,792,100
Jul 1, 2024	28.00	28.49	27.42	27.47	27.47	815,800
Jun 28, 2024	27.88	28.11	27.54	27.97	27.97	1,995,800
Jun 27, 2024	27.67	27.99	27.34	27.83	27.83	1,158,200
Jun 26, 2024	27.63	27.67	27.17	27.67	27.67	681,500
Jun 25, 2024	27.58	27.99	27.45	27.72	27.72	991,500
Jun 24, 2024	27.60	28.11	27.49	27.54	27.54	1,416,900
Jun 21, 2024	27.15	27.53	27.04	27.52	27.52	1,593,500
Jun 20, 2024	27.30	27.40	26.87	27.15	27.15	1,104,900
Jun 18, 2024	28.11	28.36	27.44	27.56	27.56	1,446,600
Jun 17, 2024	29.58	29.83	28.05	28.08	28.08	1,964,100
Jun 14, 2024	29.50	29.90	29.24	29.86	29.86	1,096,400
Jun 13, 2024	29.62	30.13	29.26	29.60	29.60	2,007,600
Jun 12, 2024	30.00	30.50	29.43	29.65	29.65	1,368,400
Jun 11, 2024	29.54	29.93	29.18	29.87	29.87	966,200
Jun 10, 2024	29.13	29.68	29.13	29.56	29.56	1,113,700
Jun 7, 2024	29.02	29.54	28.82	29.47	29.47	914,700
Jun 6, 2024	28.46	29.20	28.36	29.20	29.20	1,077,500
Jun 5, 2024	27.87	28.73	27.60	28.49	28.49	938,200
Jun 4, 2024	27.50	27.75	27.30	27.71	27.71	926,700
Jun 3, 2024	27.99	27.99	27.47	27.64	27.64	1,027,400
May 31, 2024	27.80	28.32	27.50	27.73	27.73	1,544,400

VEEV Veeva Systems Inc.

279.70

+0.24%

BTSG BrightSpring Health Services, Inc.

23.81

+1.75%

WAY Waystar Holding Corp.

39.98

+3.68%

GEHC GE HealthCare Technologies Inc.

70.54

-1.38%

PHR Phreesia, Inc.

24.49

+0.25%

HNGE Hinge Health, Inc.

38.84

-0.82%

TDOC Teladoc Health, Inc.

6.92

-0.86%

HQY HealthEquity, Inc.

100.61

-0.37%

SDGR Schrödinger, Inc.

21.62

+0.84%

GDRX GoodRx Holdings, Inc.

3.9200

+2.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Doximity, Inc. (DOCS)

Related Tickers