Doximity Inc (DOCS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.87	40.00	27.16	27.40	+32.62%	65,208,700
2026-08-06	21.21	22.43	19.88	20.66	-4.48%	24,035,400
2026-08-05	21.91	21.98	21.37	21.63	-1.19%	2,646,900
2026-08-04	21.46	22.03	21.41	21.89	+1.06%	2,743,500
2026-08-03	21.32	21.98	21.27	21.66	+3.59%	2,947,600
2026-07-31	20.95	21.36	20.71	20.91	-1.55%	2,726,200
2026-07-30	21.21	21.27	20.34	21.24	-1.80%	3,961,600
2026-07-29	21.16	21.89	21.11	21.63	+0.89%	3,136,500
2026-07-28	21.31	21.60	20.78	21.44	+2.14%	4,202,600
2026-07-27	20.66	21.35	20.62	20.99	+2.79%	4,573,200
2026-07-24	20.88	21.02	20.34	20.42	-0.15%	2,181,100
2026-07-23	20.59	20.65	20.07	20.45	-0.20%	2,110,500
2026-07-22	21.23	21.38	20.27	20.49	-2.94%	2,659,000
2026-07-21	21.33	21.75	20.94	21.11	-2.85%	3,537,592
2026-07-20	21.00	21.90	20.90	21.73	+0.98%	3,637,653
2026-07-17	21.96	22.30	21.50	21.52	-3.11%	2,253,700
2026-07-16	22.50	22.63	22.08	22.21	-0.22%	1,940,300
2026-07-15	22.02	22.79	22.02	22.26	+2.11%	2,332,600
2026-07-14	21.54	22.01	21.01	21.80	-2.20%	3,402,400
2026-07-13	22.03	22.53	21.90	22.29	+2.39%	2,087,500
2026-07-10	22.50	22.69	21.57	21.77	-1.09%	1,494,000
2026-07-09	21.26	22.05	21.07	22.01	+1.48%	1,997,000
2026-07-08	22.29	22.45	21.58	21.69	-4.62%	2,829,100
2026-07-07	23.37	23.57	22.60	22.74	-0.52%	3,014,600
2026-07-06	21.65	23.05	21.65	22.86	+4.57%	3,673,100
2026-07-02	21.74	22.30	21.59	21.86	+1.25%	3,621,400
2026-07-01	21.30	22.26	20.98	21.59	+4.10%	3,586,600
2026-06-30	20.39	20.93	20.26	20.74	+0.73%	3,597,600
2026-06-29	20.54	20.80	20.16	20.59	-1.39%	5,529,800
2026-06-26	20.02	20.91	19.85	20.88	+5.19%	9,847,700
2026-06-25	20.61	20.75	19.75	19.85	-4.70%	3,498,800
2026-06-24	20.54	21.02	20.38	20.83	+1.71%	3,365,500
2026-06-23	20.09	20.93	20.09	20.48	+2.04%	2,878,300
2026-06-22	20.14	20.67	19.99	20.07	-1.91%	3,022,200
2026-06-18	20.39	20.76	19.79	20.46	+0.05%	4,484,100
2026-06-17	20.63	21.07	20.29	20.45	-2.11%	2,383,500
2026-06-16	20.65	20.96	20.18	20.89	+1.02%	2,348,200
2026-06-15	20.20	20.73	20.10	20.68	+3.19%	3,638,700
2026-06-12	19.89	20.45	19.62	20.04	+0.10%	2,286,900
2026-06-11	20.22	20.28	19.45	20.02	-1.09%	3,033,200
2026-06-10	20.11	20.66	19.97	20.24	-1.03%	3,963,800
2026-06-09	20.32	21.02	20.19	20.45	+0.74%	4,101,200
2026-06-08	20.41	20.75	20.15	20.30	-1.41%	2,789,400
2026-06-05	21.01	21.14	20.38	20.59	-0.53%	2,437,900
2026-06-04	21.43	21.80	20.62	20.70	-1.62%	3,743,400
2026-06-03	21.26	21.32	20.68	21.04	-2.19%	2,607,700
2026-06-02	22.06	22.26	21.44	21.51	-4.61%	3,203,200
2026-06-01	21.82	22.65	21.11	22.55	+5.37%	4,035,900
2026-05-29	21.10	21.60	20.77	21.40	+1.57%	4,093,400
2026-05-28	20.36	21.27	20.21	21.07	+4.00%	4,314,200
2026-05-27	19.54	20.50	19.52	20.26	+3.79%	3,806,500
2026-05-26	19.85	20.00	19.40	19.52	-2.11%	3,260,200
2026-05-22	19.30	20.00	19.27	19.94	+2.84%	3,475,100
2026-05-21	19.75	19.86	19.06	19.39	-2.37%	3,779,600
2026-05-20	19.01	19.98	18.36	19.86	+3.12%	4,502,700
2026-05-19	19.80	20.14	19.04	19.26	-1.63%	5,788,900
2026-05-18	18.99	19.80	18.55	19.58	+3.22%	7,423,100
2026-05-15	17.95	19.78	17.88	18.97	+5.33%	12,354,300
2026-05-14	18.26	18.40	17.15	18.01	-23.00%	25,491,400
2026-05-13	26.34	26.49	23.21	23.39	-11.57%	12,367,200
2026-05-12	26.42	26.69	26.19	26.45	+0.72%	3,589,100
2026-05-11	25.77	26.49	25.56	26.26	+1.08%	4,192,700
2026-05-08	25.58	26.00	24.99	25.98	-0.19%	2,075,200
2026-05-07	26.06	26.45	25.75	26.03	+1.32%	2,173,600
2026-05-06	25.70	25.86	24.80	25.69	-0.31%	2,638,800
2026-05-05	24.89	25.85	24.54	25.77	+3.54%	2,964,000
2026-05-04	24.98	25.67	24.55	24.89	-0.36%	3,219,500
2026-05-01	24.93	25.29	24.51	24.98	+2.21%	2,690,100
2026-04-30	23.84	24.51	23.40	24.44	+0.99%	2,428,400
2026-04-29	24.49	24.49	23.77	24.20	-1.51%	2,045,400
2026-04-28	24.74	25.39	24.48	24.57	-0.36%	1,757,500
2026-04-27	23.95	24.98	23.90	24.66	+2.71%	3,071,900
2026-04-24	23.52	24.02	23.20	24.01	+3.63%	5,697,700
2026-04-23	23.70	23.70	22.72	23.17	-4.49%	2,269,300
2026-04-22	24.39	24.48	23.86	24.26	+0.46%	2,450,900
2026-04-21	24.50	25.15	23.94	24.15	-0.98%	3,365,600
2026-04-20	23.50	24.50	23.05	24.39	-1.30%	3,703,300
2026-04-17	24.90	25.65	24.55	24.71	+1.90%	3,838,700
2026-04-16	24.24	25.00	23.92	24.25	+1.46%	3,792,200
2026-04-15	22.71	23.97	22.68	23.90	+7.42%	3,681,600
2026-04-14	22.89	23.28	21.98	22.25	-1.81%	2,237,300
2026-04-13	21.06	22.76	20.96	22.66	+7.65%	2,826,500
2026-04-10	21.09	21.59	20.87	21.05	-0.52%	3,635,200
2026-04-09	21.64	21.73	20.55	21.16	-3.20%	5,092,000
2026-04-08	23.13	23.35	21.66	21.86	-2.84%	3,430,900
2026-04-07	23.00	23.29	22.27	22.50	-2.43%	1,922,400
2026-04-06	22.80	23.20	22.65	23.06	+1.27%	1,373,700
2026-04-02	22.62	23.12	21.88	22.77	-0.70%	2,401,400
2026-04-01	23.31	23.60	22.75	22.93	-1.59%	3,612,200
2026-03-31	22.73	24.09	21.82	23.30	-1.81%	6,239,300
2026-03-30	23.79	24.44	23.70	23.73	+0.17%	2,109,500
2026-03-27	24.04	24.25	23.13	23.69	-2.55%	2,082,000
2026-03-26	24.07	24.92	23.93	24.31	+0.54%	1,681,800
2026-03-25	24.62	24.94	23.53	24.18	-0.66%	2,056,000
2026-03-24	24.64	24.77	24.07	24.34	-2.76%	2,390,000
2026-03-23	24.93	25.41	24.57	25.03	+2.54%	2,130,700
2026-03-20	24.69	24.95	24.24	24.41	-1.57%	5,112,700
2026-03-19	24.42	25.31	24.42	24.80	+0.04%	1,724,400
2026-03-18	24.70	25.11	24.60	24.79	-0.48%	1,876,000
2026-03-17	24.66	25.39	24.65	24.91	+1.30%	2,398,500
2026-03-16	24.15	24.86	24.00	24.59	+0.90%	2,312,800
2026-03-13	24.57	24.74	24.00	24.37	+0.37%	2,226,800
2026-03-12	24.61	25.09	24.05	24.28	-1.46%	2,876,100
2026-03-11	24.96	25.19	24.20	24.64	-0.56%	1,938,900
2026-03-10	25.37	25.71	24.09	24.78	-2.79%	2,836,554
2026-03-09	25.00	25.60	24.67	25.49	+0.59%	2,014,224
2026-03-06	26.06	26.16	25.05	25.34	-2.80%	2,210,500
2026-03-05	26.74	27.09	25.45	26.07	-1.40%	2,783,100
2026-03-04	26.75	26.92	25.96	26.44	-1.97%	2,173,500
2026-03-03	25.16	27.06	24.86	26.97	+4.94%	3,608,100
2026-03-02	24.05	25.73	23.84	25.70	+4.77%	3,595,800
2026-02-27	24.30	24.79	24.11	24.53	-2.27%	3,102,200
2026-02-26	24.41	25.35	24.28	25.10	+2.87%	3,162,600
2026-02-25	24.32	24.71	23.53	24.40	+1.37%	2,635,600
2026-02-24	23.74	24.29	23.66	24.07	+1.30%	2,940,300
2026-02-23	25.21	25.28	23.58	23.76	-7.01%	3,837,800
2026-02-20	25.05	25.91	24.98	25.55	+1.27%	2,253,100
2026-02-19	25.31	25.46	24.90	25.23	-0.86%	2,711,000
2026-02-18	24.76	25.95	24.49	25.45	+3.54%	3,683,800
2026-02-17	25.14	25.58	24.30	24.58	-1.76%	4,865,900
2026-02-13	25.17	25.46	24.55	25.02	+1.25%	3,724,900
2026-02-12	26.10	26.14	24.35	24.71	-4.82%	6,262,300
2026-02-11	27.01	27.43	25.92	25.96	-4.70%	5,136,800
2026-02-10	27.75	28.50	26.98	27.24	-0.95%	4,399,900
2026-02-09	28.57	28.65	26.59	27.50	-0.83%	6,883,800
2026-02-06	23.69	27.89	23.66	27.73	-16.78%	23,126,300
2026-02-05	34.55	35.83	32.66	33.32	-5.48%	9,770,200
2026-02-04	34.70	36.42	33.77	35.25	+1.15%	4,664,100
2026-02-03	36.99	37.29	34.31	34.85	-6.54%	4,362,200
2026-02-02	37.30	38.39	36.83	37.29	-0.48%	5,214,100
2026-01-30	38.19	38.79	37.35	37.47	-3.00%	3,175,400
2026-01-29	38.37	38.70	37.33	38.63	-0.26%	3,326,900
2026-01-28	39.29	39.42	38.46	38.73	-0.59%	1,874,700
2026-01-27	40.31	40.49	38.90	38.96	-3.56%	2,304,300
2026-01-26	40.50	41.12	40.30	40.40	-0.57%	1,371,500
2026-01-23	40.81	41.13	40.30	40.63	-0.42%	1,627,800
2026-01-22	40.25	41.20	39.99	40.80	+2.38%	2,445,200
2026-01-21	41.50	41.65	39.50	39.85	-3.04%	2,733,300
2026-01-20	40.56	42.13	40.09	41.10	-0.39%	2,643,400
2026-01-16	41.37	41.88	40.79	41.26	+0.51%	2,660,600
2026-01-15	40.83	41.48	40.25	41.05	+1.94%	2,330,500
2026-01-14	41.37	41.58	39.95	40.27	-2.64%	3,497,800
2026-01-13	44.05	44.18	41.34	41.36	-5.70%	3,269,100
2026-01-12	43.50	44.05	42.66	43.86	+0.16%	2,053,100
2026-01-09	44.70	45.17	43.51	43.79	+0.11%	2,563,000
2026-01-08	46.30	46.66	43.46	43.74	-5.92%	4,111,400
2026-01-07	45.55	46.69	44.74	46.49	+1.75%	2,369,800
2026-01-06	45.95	46.75	44.96	45.69	+0.00%	3,227,500
2026-01-05	43.49	46.16	43.41	45.69	+5.54%	3,669,800
2026-01-02	44.65	44.99	43.21	43.29	-2.24%	2,283,800
2025-12-31	44.54	44.69	44.15	44.28	-0.67%	2,025,100
2025-12-30	43.96	44.81	43.86	44.58	+0.79%	1,769,600
2025-12-29	43.76	44.52	43.76	44.23	+1.24%	1,996,900
2025-12-26	43.54	43.90	43.46	43.69	-0.21%	1,513,900
2025-12-24	43.73	44.20	43.41	43.78	+0.57%	1,213,000
2025-12-23	44.33	44.62	43.25	43.53	-3.22%	3,126,795
2025-12-22	44.03	45.40	44.03	44.98	+3.05%	3,129,181
2025-12-19	43.36	44.21	43.28	43.65	+0.37%	3,805,700
2025-12-18	44.00	44.70	43.31	43.49	-0.50%	2,571,100
2025-12-17	44.00	44.52	43.50	43.71	-0.21%	2,727,300
2025-12-16	44.44	45.16	43.59	43.80	-1.90%	2,752,959
2025-12-15	46.65	46.65	44.59	44.65	+1.82%	4,189,970
2025-12-12	43.88	44.87	43.60	43.85	-0.63%	3,097,100
2025-12-11	44.76	44.94	43.91	44.13	-2.02%	4,804,500
2025-12-10	45.33	45.90	44.71	45.04	-0.20%	2,528,700
2025-12-09	45.58	46.16	44.98	45.13	-1.20%	3,663,118
2025-12-08	46.12	46.59	45.45	45.68	-0.54%	4,527,089
2025-12-05	51.33	51.40	45.29	45.93	-10.49%	7,003,400
2025-12-04	51.63	51.80	51.02	51.31	-0.43%	1,883,700
2025-12-03	50.56	51.63	50.10	51.53	+1.92%	1,040,600
2025-12-02	51.20	51.78	50.23	50.56	-1.00%	1,766,900
2025-12-01	50.71	51.83	50.66	51.07	-0.72%	1,410,400
2025-11-28	51.60	51.84	51.17	51.44	+0.92%	564,000
2025-11-26	51.00	51.64	50.88	50.97	-0.20%	1,290,300
2025-11-25	49.87	51.39	49.84	51.07	+2.24%	1,617,800
2025-11-24	50.50	51.44	49.46	49.95	-0.93%	2,775,000
2025-11-21	47.43	51.03	47.38	50.42	+8.62%	4,199,000
2025-11-20	48.71	49.49	46.04	46.42	-3.29%	2,236,000
2025-11-19	47.87	48.15	46.68	48.00	+1.22%	2,662,300
2025-11-18	47.00	49.00	46.38	47.42	+0.74%	3,420,000
2025-11-17	49.30	50.00	46.83	47.07	-5.14%	3,027,900
2025-11-14	49.35	50.62	49.01	49.62	-0.20%	2,369,600
2025-11-13	50.00	51.33	49.62	49.72	-2.43%	2,405,500
2025-11-12	52.90	53.46	50.84	50.96	-3.34%	2,859,900
2025-11-11	53.55	54.04	51.95	52.72	+0.34%	2,638,200
2025-11-10	53.99	55.96	52.53	52.54	-3.22%	2,392,200
2025-11-07	56.54	58.24	53.35	54.29	-13.25%	5,710,400
2025-11-06	63.92	64.55	62.27	62.58	-2.20%	3,296,100
2025-11-05	65.67	66.11	63.97	63.99	-2.78%	1,305,300
2025-11-04	65.97	67.10	65.47	65.82	-1.69%	1,102,200
2025-11-03	66.44	67.03	65.22	66.95	+1.44%	1,044,700
2025-10-31	66.61	67.00	65.80	66.00	+0.27%	896,300
2025-10-30	66.35	66.86	65.51	65.82	-1.42%	1,061,000
2025-10-29	66.54	67.45	66.08	66.77	+0.44%	1,455,400
2025-10-28	68.68	69.00	66.29	66.48	-2.95%	1,279,100
2025-10-27	70.55	71.37	68.35	68.50	+2.48%	1,754,100
2025-10-24	67.26	68.12	66.79	66.84	+0.89%	948,900
2025-10-23	66.56	66.83	65.88	66.25	-0.20%	1,148,000
2025-10-22	67.97	68.27	65.83	66.38	-2.25%	1,426,200
2025-10-21	68.17	68.82	67.30	67.91	-0.13%	842,900
2025-10-20	68.26	69.27	67.76	68.00	+0.64%	836,000
2025-10-17	66.97	67.94	66.57	67.57	+0.36%	881,400
2025-10-16	68.11	69.08	66.57	67.33	-1.06%	1,393,700
2025-10-15	67.83	68.91	67.24	68.05	+1.52%	925,000
2025-10-14	66.70	68.03	66.18	67.03	-0.70%	1,323,100
2025-10-13	66.62	68.49	65.93	67.50	+2.88%	956,000
2025-10-10	70.84	72.24	65.58	65.61	-9.59%	2,676,400
2025-10-09	73.53	73.53	72.29	72.57	-1.31%	929,600
2025-10-08	71.98	73.92	71.00	73.53	+3.01%	990,100
2025-10-07	73.01	73.24	70.16	71.38	-1.88%	900,400
2025-10-06	73.15	73.57	72.33	72.75	-0.70%	1,009,600
2025-10-03	72.44	74.33	72.00	73.26	+1.76%	929,900
2025-10-02	70.30	72.19	69.16	71.99	+1.91%	1,345,600
2025-10-01	70.01	72.92	69.72	70.64	-3.43%	2,136,200
2025-09-30	75.20	75.44	72.00	73.15	-2.62%	1,415,200
2025-09-29	75.10	76.51	74.71	75.12	+0.97%	1,378,600
2025-09-26	74.25	75.75	73.93	74.40	+0.03%	1,225,300
2025-09-25	72.56	74.59	71.68	74.38	+0.15%	1,212,100
2025-09-24	74.13	75.47	73.87	74.27	+0.50%	2,649,400
2025-09-23	72.27	74.45	71.95	73.90	+1.93%	2,154,700
2025-09-22	72.40	72.59	71.31	72.50	-0.44%	915,000
2025-09-19	73.88	74.48	72.78	72.82	-1.06%	2,853,200
2025-09-18	73.03	74.06	72.87	73.60	+1.28%	1,261,500
2025-09-17	72.26	72.90	71.31	72.67	+0.82%	867,400
2025-09-16	72.55	73.10	71.50	72.08	-0.54%	1,257,900
2025-09-15	71.25	72.97	71.25	72.47	+2.03%	1,680,500
2025-09-12	70.50	71.98	70.50	71.03	+1.10%	1,374,600
2025-09-11	69.75	70.69	68.90	70.26	+1.83%	1,371,500
2025-09-10	69.72	70.92	68.47	69.00	-0.73%	1,190,200
2025-09-09	69.77	70.13	69.04	69.51	-0.01%	785,100
2025-09-08	70.00	70.77	69.47	69.52	+0.26%	1,066,300
2025-09-05	69.05	69.54	68.32	69.34	+1.20%	787,400
2025-09-04	67.36	68.66	66.98	68.52	+1.81%	693,100
2025-09-03	67.26	67.85	66.69	67.30	+0.45%	1,093,400
2025-09-02	66.57	67.54	65.33	67.00	-1.38%	1,059,700
2025-08-29	68.39	68.62	67.12	67.94	-0.66%	1,148,500
2025-08-28	67.89	69.80	67.85	68.39	+0.59%	1,256,900
2025-08-27	66.80	68.79	66.80	67.99	+1.36%	1,461,000
2025-08-26	66.36	67.24	66.11	67.08	+1.02%	1,080,600
2025-08-25	67.58	67.71	66.28	66.40	-1.98%	924,700
2025-08-22	64.28	67.99	64.03	67.74	+5.63%	1,637,800
2025-08-21	64.00	64.92	63.69	64.13	-0.36%	942,400
2025-08-20	63.07	64.67	62.16	64.36	+1.18%	1,932,000
2025-08-19	65.45	65.72	62.98	63.61	-3.52%	1,165,300
2025-08-18	64.96	66.13	64.35	65.93	+1.23%	1,377,500
2025-08-15	63.40	65.19	63.16	65.13	+2.50%	1,754,200
2025-08-14	63.80	64.09	62.69	63.54	-0.75%	819,000
2025-08-13	62.00	64.73	61.88	64.02	+3.56%	1,774,500
2025-08-12	63.18	63.18	60.37	61.82	-0.02%	2,262,400
2025-08-11	66.13	66.42	61.62	61.83	-7.13%	2,859,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.48%). Worst month: Mar (-7.62%). Based on 5 years of daily data (2022–2026).

Jan-0.34%
Feb-5.52%
Mar-7.62%
Apr+3.89%
May-5.87%
Jun+5.03%
Jul+1.99%
Aug+7.10%
Sep+5.88%
Oct-6.66%
Nov+11.48%
Dec-0.42%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Doximity Inc's (DOCS) latest close?

27.40 on 2026-08-07, from the Closelook data lake's daily price record.

What is DOCS's 52-week high and low?

76.51 high and 17.15 low over the trailing 52 weeks, as of 2026-08-07.

What is Doximity Inc's strongest and weakest month historically?

Historically, DOCS's strongest calendar month has been Nov (average +11.48%) and its weakest Mar (average -7.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.