Doximity Inc - Class A (DOCS) Exchange: NYSE

Data as of March 29, 2024

$27.91 ($-0.78) -2.72%

Doximity Inc - Class A - Daily Information
Click for more stock information on Doximity Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $28.95
Previous Close $27.91
High $29.14
Low $27.85
Adjusted Open $28.95
Previous Adjusted Close $27.91
Adjusted High $29.14
Adjusted Low $27.85

About Doximity Inc - Class A (DOCS)

Founded in 2011, Doximity Inc - Class A (DOCS) is a healthcare technology company that provides medical professionals with mobile and online tools to make their workflows more efficient and collaborative. With millions of members, the company’s services deliver valuable clinical information and insights on patients, access to peer-reviewed medical articles, real-time messaging and call systems, as well as streamlining of referral practices. By year-end 2020, the company had more than 1.28 million licensed US healthcare professionals in its network and 1.30 million medical device users. Revenues in 2020 were more than $159.6 million, a 77% increase from 2019, making Doximity the first social platform for healthcare professionals to reach an annualized revenue run rate of $200 million. The company went public in March 2021 with a successful IPO and is listed on the NASDAQ.

Historical Stock Data for Doximity Inc - Class A (DOCS)

Date Open High Low Close Adj.Close Volume
2024-03-08 $28.95 $29.14 $27.85 $27.91 $27.91 1,022,791
2024-03-07 $28.38 $29.14 $28.28 $28.69 $28.69 795,314
2024-03-06 $28.09 $28.25 $27.49 $28.11 $28.11 992,383
2024-03-05 $28.32 $28.47 $27.68 $27.74 $27.74 930,059
2024-03-04 $28.15 $28.70 $27.72 $28.63 $28.63 1,229,723
2024-03-01 $27.88 $28.74 $27.85 $28.05 $28.05 1,245,122
2024-02-29 $28.15 $28.39 $27.73 $28.23 $28.23 1,246,905
2024-02-28 $28.32 $28.33 $27.88 $27.94 $27.94 1,131,723
2024-02-27 $28.26 $29.06 $27.88 $28.66 $28.66 995,082
2024-02-26 $28.07 $28.46 $27.83 $27.99 $27.99 1,307,780
2024-02-23 $29.27 $29.32 $28.09 $28.29 $28.29 1,642,859
2024-02-22 $29.00 $29.10 $28.29 $29.01 $29.01 2,349,375
2024-02-21 $29.16 $29.16 $28.21 $29.02 $29.02 1,284,504
2024-02-20 $29.65 $30.14 $29.17 $29.40 $29.40 1,405,765
2024-02-16 $30.00 $31.08 $29.87 $30.33 $30.33 2,335,217
2024-02-15 $29.90 $30.36 $29.46 $30.34 $30.34 1,383,192
2024-02-14 $29.50 $29.74 $28.76 $29.40 $29.40 1,621,375
2024-02-13 $29.49 $29.68 $28.00 $29.02 $29.02 2,982,487
2024-02-12 $28.00 $30.49 $27.64 $30.46 $30.46 3,189,725
2024-02-09 $24.97 $30.57 $24.60 $28.59 $28.59 7,100,264
2024-02-08 $27.40 $28.60 $27.40 $28.24 $28.24 3,735,808
2024-02-07 $27.42 $27.87 $27.06 $27.40 $27.40 1,199,763
2024-02-06 $27.36 $27.99 $27.22 $27.45 $27.45 1,803,648
2024-02-05 $27.24 $27.35 $26.84 $27.25 $27.25 1,118,864
2024-02-02 $27.23 $27.61 $26.92 $27.49 $27.49 1,050,732
2024-02-01 $27.05 $27.59 $26.90 $27.50 $27.50 1,273,687
2024-01-31 $27.30 $27.94 $26.87 $26.95 $26.95 1,238,285
2024-01-30 $28.86 $28.86 $26.93 $27.27 $27.27 2,395,504
2024-01-29 $29.15 $29.39 $28.95 $29.17 $29.17 2,614,445
2024-01-26 $29.89 $30.10 $29.04 $29.04 $29.04 1,562,984
2024-01-25 $30.04 $30.11 $29.42 $29.76 $29.76 1,195,841
2024-01-24 $31.51 $31.62 $29.58 $29.72 $29.72 2,669,573
2024-01-23 $31.72 $31.86 $31.26 $31.44 $31.44 2,114,557
2024-01-22 $30.85 $31.63 $30.85 $31.56 $31.56 2,523,298
2024-01-19 $30.15 $30.56 $29.70 $30.52 $30.52 1,733,999
2024-01-18 $29.80 $30.14 $29.38 $30.05 $30.05 1,868,509
2024-01-17 $28.85 $29.52 $28.69 $29.46 $29.46 2,016,257
2024-01-16 $29.09 $29.68 $28.91 $29.31 $29.31 1,676,142
2024-01-12 $29.24 $29.61 $28.82 $29.54 $29.54 2,806,708
2024-01-11 $28.50 $29.58 $28.28 $29.32 $29.32 3,273,649
2024-01-10 $28.61 $28.74 $27.60 $28.49 $28.49 954,880
2024-01-09 $28.10 $28.75 $28.00 $28.52 $28.52 1,871,047
2024-01-08 $28.10 $28.97 $27.90 $28.28 $28.28 1,642,431
2024-01-05 $27.60 $28.59 $27.60 $28.10 $28.10 1,154,366
2024-01-04 $27.36 $28.02 $27.11 $28.00 $28.00 3,365,555
2024-01-03 $28.18 $28.37 $27.19 $27.32 $27.32 1,668,538
2024-01-02 $28.24 $29.11 $28.14 $28.56 $28.56 1,712,942
2023-12-29 $28.35 $28.53 $27.84 $28.04 $28.04 1,394,572
2023-12-28 $28.14 $28.47 $28.14 $28.42 $28.42 952,495
2023-12-27 $28.24 $28.45 $28.07 $28.28 $28.28 834,870
2023-12-26 $28.01 $28.28 $27.80 $28.24 $28.24 622,868
2023-12-22 $27.80 $28.20 $27.56 $27.92 $27.92 1,191,739
2023-12-21 $27.65 $28.12 $27.43 $28.05 $28.05 1,120,704
2023-12-20 $27.24 $27.83 $26.90 $27.20 $27.20 1,921,386
2023-12-19 $27.20 $27.80 $27.08 $27.31 $27.31 1,539,851
2023-12-18 $26.62 $26.97 $26.38 $26.90 $26.90 1,592,148
2023-12-15 $26.65 $26.96 $26.17 $26.57 $26.57 4,428,436
2023-12-14 $25.23 $26.63 $25.22 $26.50 $26.50 3,877,447
2023-12-13 $24.17 $24.68 $23.76 $24.66 $24.66 1,680,361
2023-12-12 $24.03 $24.35 $23.55 $24.11 $24.11 1,310,813
2023-12-11 $24.42 $24.54 $23.92 $24.03 $24.03 1,479,412
2023-12-08 $24.04 $24.59 $24.04 $24.51 $24.51 1,243,185
2023-12-07 $24.06 $24.26 $23.82 $24.13 $24.13 1,445,198
2023-12-06 $24.12 $24.87 $24.05 $24.21 $24.21 1,112,262
2023-12-05 $24.39 $24.40 $23.73 $23.79 $23.79 1,370,740
2023-12-04 $23.88 $24.75 $23.81 $24.54 $24.54 1,618,664
2023-12-01 $23.31 $24.38 $23.14 $24.35 $24.35 1,445,279
2023-11-30 $24.03 $24.12 $23.23 $23.25 $23.25 1,920,325
2023-11-29 $24.50 $24.74 $23.84 $23.92 $23.92 1,386,981
2023-11-28 $23.65 $24.29 $23.56 $24.18 $24.18 1,135,795
2023-11-27 $24.34 $24.46 $23.70 $23.70 $23.70 1,389,648
2023-11-24 $24.41 $24.69 $24.31 $24.56 $24.56 526,047
2023-11-22 $24.35 $24.72 $24.30 $24.52 $24.52 1,345,000
2023-11-21 $24.30 $24.46 $23.63 $24.04 $24.04 1,825,231
2023-11-20 $24.54 $24.71 $24.14 $24.42 $24.42 1,874,758
2023-11-17 $25.25 $25.29 $24.41 $24.64 $24.64 2,893,271
2023-11-16 $25.23 $25.43 $24.92 $25.40 $25.40 1,647,297
2023-11-15 $25.35 $25.77 $25.20 $25.40 $25.40 2,470,575
2023-11-14 $24.65 $25.41 $24.60 $25.40 $25.40 2,716,734
2023-11-13 $23.93 $24.49 $23.81 $23.88 $23.88 3,620,298
2023-11-10 $24.44 $24.64 $22.64 $23.83 $23.83 8,462,323
2023-11-09 $21.15 $21.15 $20.28 $20.50 $20.50 3,931,336
2023-11-08 $21.20 $21.29 $20.78 $21.07 $21.07 2,485,430
2023-11-07 $21.37 $21.63 $21.12 $21.27 $21.27 1,810,101
2023-11-06 $22.03 $22.10 $20.97 $21.30 $21.30 2,235,585
2023-11-03 $21.45 $22.07 $21.45 $21.92 $21.92 1,202,303
2023-11-02 $20.83 $21.05 $20.71 $21.00 $21.00 893,412
2023-11-01 $20.40 $20.40 $19.89 $20.33 $20.33 1,632,504
2023-10-31 $21.05 $21.05 $20.33 $20.43 $20.43 1,624,283
2023-10-30 $21.03 $21.25 $20.77 $20.94 $20.94 945,856
2023-10-27 $21.37 $21.57 $20.73 $20.78 $20.78 1,589,317
2023-10-26 $21.84 $22.01 $20.96 $21.06 $21.06 1,646,864
2023-10-25 $22.70 $22.71 $21.71 $21.76 $21.76 1,378,316
2023-10-24 $22.47 $22.95 $22.47 $22.82 $22.82 1,142,620
2023-10-23 $21.90 $22.53 $21.79 $22.20 $22.20 1,208,552
2023-10-20 $22.04 $22.24 $21.76 $22.09 $22.09 1,009,579
2023-10-19 $22.02 $22.39 $21.90 $22.06 $22.06 1,027,280
2023-10-18 $22.47 $22.56 $21.99 $22.03 $22.03 1,285,877
2023-10-17 $22.06 $22.88 $22.06 $22.53 $22.53 1,530,566
2023-10-16 $21.55 $22.45 $21.55 $22.24 $22.24 2,775,335
2023-10-13 $21.78 $21.88 $21.39 $21.60 $21.60 2,357,955
2023-10-12 $22.28 $22.28 $21.42 $21.67 $21.67 1,562,117
2023-10-11 $22.33 $22.64 $22.15 $22.27 $22.27 1,499,172
2023-10-10 $21.87 $22.70 $21.82 $22.41 $22.41 1,480,431
2023-10-09 $21.59 $22.11 $21.50 $21.89 $21.89 1,262,848
2023-10-06 $21.20 $22.08 $21.20 $21.91 $21.91 1,675,998
2023-10-05 $21.27 $21.49 $21.17 $21.37 $21.37 1,096,552
2023-10-04 $21.49 $21.65 $21.01 $21.24 $21.24 1,693,207
2023-10-03 $21.03 $21.75 $21.00 $21.34 $21.34 2,111,876
2023-10-02 $21.11 $21.36 $20.86 $21.19 $21.19 1,526,352
2023-09-29 $21.26 $21.73 $21.16 $21.22 $21.22 1,911,108
2023-09-28 $20.64 $21.25 $20.64 $20.99 $20.99 1,766,769
2023-09-27 $19.97 $20.73 $19.94 $20.64 $20.64 2,384,916
2023-09-26 $19.91 $20.16 $19.82 $19.86 $19.86 1,542,869
2023-09-25 $19.76 $20.38 $19.71 $20.16 $20.16 3,106,363
2023-09-22 $20.35 $20.36 $19.79 $19.89 $19.89 3,859,151
2023-09-21 $20.00 $20.49 $19.97 $20.08 $20.08 2,601,274
2023-09-20 $20.49 $20.74 $20.24 $20.25 $20.25 2,011,891
2023-09-19 $20.60 $20.73 $20.34 $20.40 $20.40 3,091,790
2023-09-18 $21.05 $21.41 $20.55 $20.76 $20.76 2,899,416
2023-09-15 $21.48 $21.77 $21.11 $21.22 $21.22 4,837,590
2023-09-14 $21.44 $21.73 $21.20 $21.48 $21.48 2,952,217
2023-09-13 $21.97 $22.10 $21.45 $21.53 $21.53 3,365,971
2023-09-12 $22.53 $22.81 $21.92 $22.03 $22.03 3,383,502
2023-09-11 $22.81 $23.15 $22.62 $22.70 $22.70 2,836,961
2023-09-08 $23.57 $23.72 $22.49 $22.69 $22.69 2,646,063
2023-09-07 $23.68 $23.97 $23.41 $23.57 $23.57 1,901,694
2023-09-06 $24.14 $24.50 $23.75 $24.06 $24.06 1,834,169
2023-09-05 $24.07 $24.68 $23.75 $24.19 $24.19 2,394,467
2023-09-01 $24.12 $24.66 $24.09 $24.36 $24.36 1,932,738
2023-08-31 $24.20 $24.38 $23.78 $23.84 $23.84 1,846,259
2023-08-30 $23.81 $24.30 $23.75 $24.06 $24.06 1,446,587
2023-08-29 $23.33 $23.95 $23.00 $23.93 $23.93 1,745,991
2023-08-28 $23.75 $23.91 $23.51 $23.56 $23.56 1,523,696
2023-08-25 $23.43 $23.71 $23.22 $23.44 $23.44 1,370,305
2023-08-24 $23.96 $24.15 $23.08 $23.31 $23.31 1,807,735
2023-08-23 $23.50 $24.09 $23.48 $23.91 $23.91 1,952,668
2023-08-22 $23.15 $23.39 $22.70 $23.37 $23.37 1,502,008
2023-08-21 $22.31 $23.35 $22.27 $23.08 $23.08 2,299,325
2023-08-18 $21.88 $22.38 $21.85 $22.27 $22.27 2,935,325
2023-08-17 $22.36 $22.52 $21.92 $22.15 $22.15 1,932,890
2023-08-16 $22.22 $22.57 $22.11 $22.38 $22.38 2,402,442
2023-08-15 $23.00 $23.23 $22.62 $22.65 $22.65 3,453,321
2023-08-14 $23.73 $23.98 $23.15 $23.21 $23.21 4,590,203
2023-08-11 $23.61 $24.68 $23.59 $23.82 $23.82 6,236,265
2023-08-10 $25.51 $25.69 $24.56 $24.91 $24.91 5,668,081
2023-08-09 $25.59 $26.32 $24.60 $25.30 $25.30 11,151,701
2023-08-08 $33.84 $33.84 $32.33 $32.79 $32.79 3,126,491
2023-08-07 $33.61 $34.56 $33.22 $34.45 $34.45 2,421,468
2023-08-04 $33.50 $34.27 $33.26 $33.74 $33.74 1,383,727
2023-08-03 $32.72 $33.36 $32.20 $33.24 $33.24 1,511,914
2023-08-02 $34.15 $34.36 $33.79 $34.01 $34.01 1,088,838
2023-08-01 $35.28 $35.32 $34.52 $34.79 $34.79 821,945
2023-07-31 $35.24 $36.03 $35.24 $35.73 $35.73 1,150,962
2023-07-28 $34.70 $35.58 $34.68 $35.47 $35.47 919,421
2023-07-27 $34.89 $35.46 $34.09 $34.24 $34.24 1,305,539
2023-07-26 $33.07 $34.31 $33.07 $34.26 $34.26 1,062,084
2023-07-25 $33.76 $34.08 $33.20 $33.36 $33.36 1,061,735
2023-07-24 $34.76 $34.81 $33.62 $33.93 $33.93 1,189,606
2023-07-21 $34.25 $35.24 $34.19 $34.83 $34.83 1,474,595
2023-07-20 $34.46 $34.46 $33.90 $34.11 $34.11 1,176,525
2023-07-19 $35.89 $36.29 $34.55 $34.61 $34.61 1,140,163
2023-07-18 $35.91 $36.18 $35.57 $35.83 $35.83 1,003,067
2023-07-17 $35.35 $35.75 $35.01 $35.61 $35.61 974,070
2023-07-14 $35.06 $35.49 $34.76 $35.35 $35.35 1,038,728
2023-07-13 $34.90 $35.57 $34.08 $35.13 $35.13 2,528,067
2023-07-12 $35.00 $35.92 $34.70 $35.41 $35.41 1,210,036
2023-07-11 $33.78 $34.43 $33.45 $34.38 $34.38 1,413,952
2023-07-10 $32.42 $33.87 $32.36 $33.61 $33.61 1,746,353
2023-07-07 $31.68 $32.60 $31.60 $32.42 $32.42 945,414
2023-07-06 $31.92 $31.92 $31.31 $31.58 $31.58 1,387,566
2023-07-05 $32.72 $33.00 $32.26 $32.48 $32.48 1,112,834
2023-07-03 $34.01 $34.02 $32.82 $32.92 $32.92 601,292
2023-06-30 $34.36 $34.57 $33.92 $34.02 $34.02 831,310
2023-06-29 $33.57 $34.25 $33.50 $33.96 $33.96 1,083,405
2023-06-28 $32.20 $33.55 $32.14 $33.52 $33.52 1,032,508
2023-06-27 $32.00 $32.36 $31.87 $32.34 $32.34 1,452,345
2023-06-26 $32.00 $32.50 $31.84 $31.91 $31.91 901,593
2023-06-23 $31.79 $32.21 $31.50 $32.05 $32.05 1,803,015
2023-06-22 $31.35 $32.15 $31.07 $32.09 $32.09 1,404,450
2023-06-21 $31.62 $31.81 $30.97 $31.51 $31.51 1,755,374
2023-06-20 $32.13 $32.40 $30.84 $31.72 $31.72 2,977,442
2023-06-16 $32.68 $32.84 $32.07 $32.54 $32.54 21,385,793
2023-06-15 $32.29 $33.13 $32.20 $32.35 $32.35 1,650,537
2023-06-14 $32.59 $33.04 $32.18 $32.35 $32.35 2,243,129
2023-06-13 $33.00 $33.46 $32.24 $32.47 $32.47 2,887,456
2023-06-12 $31.87 $32.74 $31.65 $32.68 $32.68 2,018,858
2023-06-09 $32.10 $32.44 $31.64 $31.67 $31.67 2,255,291
2023-06-08 $32.57 $32.76 $31.76 $31.93 $31.93 1,881,302
2023-06-07 $34.25 $34.99 $32.65 $32.66 $32.66 1,606,751
2023-06-06 $33.65 $34.96 $33.19 $34.06 $34.06 2,728,221
2023-06-05 $33.72 $35.75 $33.72 $33.96 $33.96 3,908,000
2023-06-02 $31.82 $33.24 $31.56 $33.03 $33.03 1,881,812
2023-06-01 $30.60 $31.91 $30.48 $31.55 $31.55 1,555,368
2023-05-31 $30.60 $31.05 $30.15 $30.67 $30.67 1,848,885
2023-05-30 $31.07 $31.59 $30.53 $30.61 $30.61 1,442,823
2023-05-26 $31.30 $31.47 $30.70 $30.71 $30.71 1,613,267
2023-05-25 $31.01 $31.36 $30.46 $31.20 $31.20 1,670,481
2023-05-24 $30.95 $31.31 $30.66 $31.02 $31.02 1,087,628
2023-05-23 $31.64 $32.24 $31.03 $31.34 $31.34 1,290,333
2023-05-22 $31.89 $32.57 $31.59 $31.80 $31.80 1,523,271
2023-05-19 $33.29 $33.29 $31.32 $32.04 $32.04 1,938,986
2023-05-18 $32.27 $34.21 $32.02 $33.31 $33.31 2,094,775
2023-05-17 $32.32 $32.91 $30.70 $31.95 $31.95 4,839,446
2023-05-16 $33.48 $34.39 $33.37 $33.87 $33.87 2,451,251
2023-05-15 $33.17 $34.57 $32.74 $34.14 $34.14 1,685,899
2023-05-12 $33.18 $33.31 $32.55 $33.04 $33.04 1,295,524
2023-05-11 $33.80 $33.80 $32.62 $33.18 $33.18 1,458,736
2023-05-10 $33.84 $34.00 $33.19 $33.70 $33.70 1,121,740
2023-05-09 $33.77 $33.94 $32.95 $33.38 $33.38 1,122,911
2023-05-08 $34.01 $34.58 $33.45 $34.34 $34.34 1,118,674
2023-05-05 $34.40 $34.76 $33.54 $34.10 $34.10 1,456,853
2023-05-04 $34.68 $35.15 $33.96 $34.33 $34.33 1,045,528
2023-05-03 $35.26 $35.87 $34.50 $34.76 $34.76 1,357,750
2023-05-02 $36.03 $36.72 $35.15 $35.21 $35.21 991,456
2023-05-01 $34.88 $35.87 $34.62 $35.80 $35.80 1,913,242
2023-04-28 $36.15 $36.92 $36.08 $36.75 $36.75 881,879
2023-04-27 $35.85 $36.41 $35.39 $36.41 $36.41 809,747
2023-04-26 $35.27 $35.75 $34.86 $35.60 $35.60 957,684
2023-04-25 $36.01 $36.46 $34.63 $34.72 $34.72 1,123,774
2023-04-24 $36.61 $37.06 $36.21 $36.43 $36.43 1,676,481
2023-04-21 $36.05 $36.64 $35.95 $36.45 $36.45 765,092
2023-04-20 $35.42 $36.28 $35.26 $35.82 $35.82 760,889
2023-04-19 $35.13 $36.10 $34.91 $35.97 $35.97 921,831
2023-04-18 $34.99 $37.10 $34.50 $35.72 $35.72 2,068,333
2023-04-17 $34.33 $34.79 $34.17 $34.52 $34.52 669,996
2023-04-14 $34.39 $34.63 $33.70 $34.13 $34.13 609,991
2023-04-13 $34.61 $35.27 $34.40 $34.56 $34.56 1,287,084
2023-04-12 $33.96 $35.27 $33.71 $34.01 $34.01 2,000,332
2023-04-11 $33.59 $35.38 $33.23 $35.20 $35.20 1,525,297
2023-04-10 $31.73 $33.40 $31.64 $33.36 $33.36 1,285,430
2023-04-06 $30.72 $32.29 $30.33 $31.97 $31.97 1,489,243
2023-04-05 $31.29 $31.41 $30.25 $30.84 $30.84 995,240
2023-04-04 $31.74 $31.85 $31.09 $31.65 $31.65 1,260,748
2023-04-03 $31.99 $32.24 $31.20 $31.49 $31.49 1,176,089
2023-03-31 $31.52 $32.41 $31.30 $32.38 $32.38 877,137
2023-03-30 $32.11 $32.17 $31.01 $31.17 $31.17 1,180,600
2023-03-29 $31.96 $32.45 $31.39 $31.75 $31.75 1,089,080
2023-03-28 $32.54 $32.64 $30.42 $31.50 $31.50 3,009,770
2023-03-27 $32.73 $33.21 $32.40 $32.78 $32.78 857,756
2023-03-24 $32.95 $33.05 $32.22 $32.51 $32.51 1,297,654
2023-03-23 $33.23 $34.04 $32.50 $32.91 $32.91 1,352,957
2023-03-22 $32.94 $33.94 $32.43 $32.56 $32.56 1,295,359
2023-03-21 $31.40 $32.94 $31.33 $32.88 $32.88 1,335,520
2023-03-20 $30.54 $31.03 $30.24 $30.92 $30.92 927,740
2023-03-17 $31.59 $31.76 $30.41 $30.83 $30.83 1,872,475
2023-03-16 $30.50 $31.55 $30.31 $31.50 $31.50 1,350,510
2023-03-15 $29.11 $30.83 $29.01 $30.60 $30.60 1,614,695
2023-03-14 $29.90 $30.42 $29.22 $29.71 $29.71 1,491,108
2023-03-13 $28.72 $29.74 $28.14 $29.08 $29.08 2,114,933
2023-03-10 $30.80 $30.80 $28.73 $29.08 $29.08 2,604,569
2023-03-09 $32.84 $33.03 $30.88 $30.94 $30.94 1,506,959
2023-03-08 $33.34 $33.45 $32.44 $32.85 $32.85 1,339,234
2023-03-07 $34.20 $34.72 $33.48 $33.53 $33.53 888,295
2023-03-06 $34.50 $34.85 $34.01 $34.08 $34.08 1,605,161
2023-03-03 $33.92 $34.94 $33.65 $34.44 $34.44 980,881
2023-03-02 $32.55 $33.67 $32.49 $33.58 $33.58 731,899
2023-03-01 $33.77 $33.88 $32.95 $32.99 $32.99 2,151,741
2023-02-28 $32.64 $33.92 $32.55 $33.63 $33.63 1,959,537
2023-02-27 $32.87 $33.29 $32.58 $32.80 $32.80 1,277,185
2023-02-24 $32.73 $33.32 $32.50 $32.83 $32.83 1,213,777
2023-02-23 $33.19 $33.63 $32.18 $33.57 $33.57 1,565,235
2023-02-22 $33.37 $34.00 $32.51 $33.26 $33.26 2,112,304
2023-02-21 $33.18 $33.82 $33.04 $33.56 $33.56 1,957,593
2023-02-17 $34.06 $34.55 $33.22 $33.78 $33.78 1,446,738
2023-02-16 $35.64 $36.24 $34.73 $34.77 $34.77 1,416,282
2023-02-15 $33.00 $36.85 $33.00 $36.45 $36.45 3,628,722
2023-02-14 $32.56 $33.55 $32.15 $33.17 $33.17 3,293,958
2023-02-13 $31.71 $33.29 $31.38 $33.05 $33.05 3,209,584
2023-02-10 $35.70 $35.71 $31.50 $31.72 $31.72 8,096,378
2023-02-09 $37.73 $38.10 $36.27 $36.41 $36.41 2,691,778
2023-02-08 $39.05 $39.31 $37.16 $37.27 $37.27 1,732,746
2023-02-07 $37.44 $39.39 $37.10 $39.22 $39.22 2,005,083
2023-02-06 $37.46 $38.15 $36.89 $37.40 $37.40 2,136,813
2023-02-03 $38.73 $39.64 $38.00 $38.11 $38.11 1,656,802
2023-02-02 $38.00 $40.12 $37.85 $39.66 $39.66 4,223,014
2023-02-01 $35.41 $37.34 $35.32 $37.28 $37.28 2,464,622
2023-01-31 $34.22 $35.55 $34.22 $35.27 $35.27 755,931
2023-01-30 $34.31 $35.41 $34.09 $34.22 $34.22 1,049,752
2023-01-27 $33.30 $35.70 $33.21 $34.95 $34.95 1,816,202
2023-01-26 $33.34 $33.91 $32.25 $33.43 $33.43 1,947,153
2023-01-25 $32.20 $32.97 $31.33 $32.97 $32.97 1,818,196
2023-01-24 $33.30 $33.61 $32.69 $32.88 $32.88 1,066,515
2023-01-23 $32.29 $34.02 $31.92 $33.64 $33.64 1,466,234
2023-01-20 $31.94 $32.47 $31.72 $32.29 $32.29 883,228
2023-01-19 $31.46 $31.93 $31.02 $31.62 $31.62 801,390
2023-01-18 $32.62 $33.11 $31.74 $31.83 $31.83 884,177
2023-01-17 $32.36 $32.42 $31.25 $32.21 $32.21 1,188,029
2023-01-13 $32.41 $33.25 $32.36 $32.70 $32.70 783,570
2023-01-12 $32.60 $33.58 $31.83 $32.83 $32.83 1,071,042
2023-01-11 $31.65 $32.43 $31.47 $32.42 $32.42 931,037
2023-01-10 $30.40 $31.60 $30.40 $31.58 $31.58 675,073
2023-01-09 $30.85 $31.47 $30.13 $30.65 $30.65 1,838,513
2023-01-06 $30.39 $31.07 $28.18 $30.50 $30.50 2,531,412
2023-01-05 $33.15 $33.15 $31.62 $32.01 $32.01 901,631
2023-01-04 $33.28 $34.32 $32.44 $33.48 $33.48 853,563
2023-01-03 $34.11 $34.64 $32.82 $32.85 $32.85 939,941
2022-12-30 $33.02 $33.71 $32.39 $33.56 $33.56 792,888
2022-12-29 $33.15 $34.39 $33.11 $33.86 $33.86 727,922
2022-12-28 $33.42 $33.63 $32.57 $32.76 $32.76 778,642
2022-12-27 $33.83 $33.90 $33.03 $33.50 $33.50 823,753
2022-12-23 $34.87 $35.07 $33.94 $34.19 $34.19 738,364
2022-12-22 $35.14 $35.27 $34.13 $34.95 $34.95 839,199
2022-12-21 $35.00 $36.12 $34.95 $35.64 $35.64 1,076,551
2022-12-20 $33.43 $35.60 $33.08 $34.95 $34.95 1,509,746
2022-12-19 $35.00 $35.19 $33.60 $33.75 $33.75 1,235,848
2022-12-16 $34.54 $35.23 $34.03 $35.09 $35.09 1,891,612
2022-12-15 $35.61 $36.39 $34.74 $34.79 $34.79 1,682,132
2022-12-14 $36.61 $36.96 $35.75 $36.33 $36.33 1,014,862
2022-12-13 $37.28 $37.99 $35.87 $36.72 $36.72 1,672,788
2022-12-12 $35.26 $35.34 $34.10 $35.08 $35.08 1,031,173
2022-12-09 $35.72 $36.24 $35.41 $35.63 $35.63 1,330,306
2022-12-08 $34.73 $35.82 $34.05 $35.75 $35.75 1,112,306
2022-12-07 $33.82 $35.38 $33.70 $34.76 $34.76 1,581,716
2022-12-06 $35.23 $35.50 $33.53 $33.79 $33.79 1,939,112
2022-12-05 $35.40 $36.28 $34.70 $35.38 $35.38 2,590,771
2022-12-02 $33.97 $35.56 $33.52 $35.47 $35.47 1,249,732
2022-12-01 $34.00 $35.31 $33.64 $34.78 $34.78 2,134,324
2022-11-30 $32.24 $34.14 $31.95 $33.99 $33.99 4,827,102
2022-11-29 $31.89 $33.52 $31.67 $32.15 $32.15 1,928,116
2022-11-28 $31.18 $32.03 $30.70 $31.71 $31.71 1,146,101
2022-11-25 $32.00 $32.24 $31.14 $31.65 $31.65 528,632
2022-11-23 $32.00 $32.80 $31.68 $32.39 $32.39 1,561,565
2022-11-22 $31.07 $31.52 $30.07 $31.47 $31.47 916,643
2022-11-21 $31.53 $32.16 $30.61 $31.16 $31.16 1,255,028
2022-11-18 $32.40 $32.41 $30.25 $31.70 $31.70 1,402,891
2022-11-17 $31.48 $31.77 $29.71 $31.61 $31.61 2,157,092
2022-11-16 $32.53 $33.02 $31.67 $32.21 $32.21 1,785,151
2022-11-15 $31.88 $33.30 $30.79 $32.78 $32.78 3,636,122
2022-11-14 $33.96 $34.00 $30.86 $30.95 $30.95 5,649,063
2022-11-11 $30.82 $35.43 $28.50 $34.94 $34.94 17,317,424
2022-11-10 $25.71 $27.05 $25.44 $26.33 $26.33 6,207,945
2022-11-09 $24.35 $24.73 $23.69 $24.00 $24.00 2,626,651
2022-11-08 $24.28 $25.47 $22.91 $24.75 $24.75 2,934,779
2022-11-07 $24.90 $24.90 $23.62 $24.16 $24.16 2,793,463
2022-11-04 $25.79 $25.98 $23.69 $24.61 $24.61 2,324,441
2022-11-03 $25.02 $26.42 $24.02 $25.55 $25.55 1,521,142
2022-11-02 $26.12 $27.41 $25.15 $25.20 $25.20 1,616,486
2022-11-01 $27.12 $27.45 $25.96 $26.23 $26.23 1,300,924
2022-10-31 $27.19 $27.53 $25.90 $26.47 $26.47 2,624,151
2022-10-28 $25.77 $26.45 $25.43 $26.31 $26.31 1,941,859
2022-10-27 $26.73 $26.73 $25.42 $25.78 $25.78 1,436,051
2022-10-26 $26.50 $27.87 $26.20 $26.24 $26.24 1,615,270
2022-10-25 $25.04 $27.06 $25.04 $26.81 $26.81 1,683,748
2022-10-24 $25.11 $25.19 $24.27 $24.87 $24.87 1,656,256
2022-10-21 $24.70 $25.17 $23.73 $25.02 $25.02 1,257,850
2022-10-20 $25.39 $26.09 $24.81 $24.85 $24.85 1,328,152
2022-10-19 $25.87 $26.23 $25.09 $25.45 $25.45 1,539,614
2022-10-18 $26.25 $27.26 $25.96 $26.23 $26.23 2,154,586
2022-10-17 $24.93 $26.07 $24.93 $25.49 $25.49 1,815,385
2022-10-14 $26.15 $26.30 $24.15 $24.31 $24.31 2,295,840
2022-10-13 $25.58 $26.36 $24.40 $25.73 $25.73 3,548,782
2022-10-12 $28.90 $29.16 $25.00 $26.87 $26.87 4,389,761
2022-10-11 $28.91 $29.91 $27.77 $29.33 $29.33 1,556,364
2022-10-10 $29.88 $29.88 $28.46 $29.18 $29.18 1,402,916
2022-10-07 $30.27 $30.49 $29.51 $29.67 $29.67 1,154,520
2022-10-06 $31.92 $32.12 $30.67 $30.94 $30.94 1,040,602
2022-10-05 $31.02 $31.94 $30.40 $31.71 $31.71 1,087,387
2022-10-04 $31.00 $32.28 $30.90 $32.00 $32.00 1,337,670
2022-10-03 $30.40 $30.71 $29.02 $30.46 $30.46 1,536,238
2022-09-30 $30.93 $31.86 $30.00 $30.22 $30.22 1,979,189
2022-09-29 $31.92 $32.23 $31.03 $32.00 $32.00 1,511,228
2022-09-28 $30.42 $32.71 $30.27 $32.35 $32.35 1,593,925
2022-09-27 $31.43 $32.11 $30.06 $30.19 $30.19 1,208,690
2022-09-26 $30.35 $31.96 $29.98 $30.73 $30.73 1,979,358
2022-09-23 $29.68 $30.78 $29.60 $30.52 $30.52 2,184,061
2022-09-22 $30.92 $31.26 $29.41 $30.01 $30.01 1,402,182
2022-09-21 $30.70 $32.10 $30.26 $31.03 $31.03 1,692,404
2022-09-20 $30.80 $30.92 $30.01 $30.41 $30.41 1,908,246
2022-09-19 $31.04 $31.36 $30.40 $31.16 $31.16 1,310,552
2022-09-16 $32.11 $32.12 $31.18 $31.45 $31.45 3,221,802
2022-09-15 $32.81 $33.84 $32.33 $32.65 $32.65 1,419,621
2022-09-14 $33.13 $33.18 $32.51 $33.14 $33.14 1,062,472
2022-09-13 $32.48 $33.44 $32.24 $33.07 $33.07 1,168,954
2022-09-12 $34.03 $34.63 $33.72 $34.12 $34.12 1,699,128
2022-09-09 $34.40 $34.64 $33.89 $33.90 $33.90 1,376,201
2022-09-08 $32.55 $33.98 $32.51 $33.89 $33.89 1,083,398
2022-09-07 $31.79 $33.04 $31.50 $32.95 $32.95 981,032
2022-09-06 $33.06 $33.60 $32.08 $32.18 $32.18 1,208,852
2022-09-02 $33.48 $33.53 $32.53 $32.68 $32.68 1,047,020
2022-09-01 $32.19 $32.86 $31.14 $32.69 $32.69 2,282,272
2022-08-31 $32.98 $33.60 $32.43 $33.19 $33.19 1,268,864
2022-08-30 $32.97 $33.34 $31.91 $32.59 $32.59 1,679,193
2022-08-29 $32.21 $33.26 $32.19 $32.36 $32.36 1,162,687
2022-08-26 $34.04 $34.35 $32.60 $32.65 $32.65 1,171,109
2022-08-25 $34.50 $34.78 $33.91 $34.33 $34.33 793,949
2022-08-24 $33.09 $34.85 $33.01 $33.86 $33.86 1,372,940
2022-08-23 $32.77 $33.54 $32.34 $33.00 $33.00 1,223,743
2022-08-22 $32.53 $32.98 $32.22 $32.70 $32.70 2,305,763
2022-08-19 $33.90 $34.19 $32.61 $33.01 $33.01 1,891,801
2022-08-18 $34.94 $34.94 $33.77 $34.25 $34.25 1,361,484
2022-08-17 $36.40 $36.71 $34.72 $34.93 $34.93 2,319,696
2022-08-16 $37.09 $37.74 $36.29 $37.21 $37.21 1,697,797
2022-08-15 $37.45 $37.78 $36.16 $36.96 $36.96 2,055,306
2022-08-12 $38.68 $38.77 $37.86 $37.98 $37.98 1,441,126
2022-08-11 $40.00 $41.80 $38.61 $38.69 $38.69 2,710,354
2022-08-10 $37.63 $39.94 $37.03 $39.94 $39.94 2,893,605
2022-08-09 $39.88 $39.88 $35.70 $36.49 $36.49 2,886,113
2022-08-08 $37.12 $43.10 $36.61 $40.61 $40.61 4,451,894
2022-08-05 $34.65 $38.20 $33.73 $37.31 $37.31 6,202,166
2022-08-04 $42.50 $43.09 $40.16 $40.31 $40.31 3,864,463
2022-08-03 $44.57 $44.76 $41.89 $41.99 $41.99 2,443,562
2022-08-02 $42.53 $44.37 $42.52 $43.84 $43.84 1,214,181
2022-08-01 $42.00 $43.69 $41.49 $42.80 $42.80 1,458,395
2022-07-29 $41.55 $42.64 $40.96 $42.32 $42.32 1,654,084
2022-07-28 $41.84 $42.43 $37.61 $41.62 $41.62 2,094,860
2022-07-27 $41.26 $41.86 $40.51 $41.42 $41.42 1,035,689
2022-07-26 $41.29 $41.42 $39.85 $40.44 $40.44 940,837
2022-07-25 $42.56 $42.65 $41.17 $41.55 $41.55 933,151
2022-07-22 $46.05 $46.20 $41.90 $42.55 $42.55 1,679,275
2022-07-21 $45.00 $47.46 $44.92 $46.17 $46.17 1,701,660
2022-07-20 $43.84 $46.01 $42.82 $45.73 $45.73 2,279,805
2022-07-19 $44.00 $44.42 $41.11 $42.74 $42.74 2,623,623
2022-07-18 $44.01 $45.55 $43.47 $43.77 $43.77 1,932,375
2022-07-15 $40.60 $43.27 $39.61 $43.12 $43.12 1,872,495
2022-07-14 $40.84 $41.36 $39.09 $40.22 $40.22 1,264,874
2022-07-13 $40.10 $42.40 $39.42 $41.20 $41.20 1,272,908
2022-07-12 $41.31 $42.72 $40.54 $41.56 $41.56 1,126,475
2022-07-11 $41.49 $41.83 $39.82 $40.86 $40.86 1,589,249
2022-07-08 $40.69 $42.85 $40.46 $42.28 $42.28 1,421,963
2022-07-07 $38.33 $41.80 $38.33 $41.62 $41.62 1,878,897
2022-07-06 $38.58 $39.81 $37.56 $38.42 $38.42 1,424,328
2022-07-05 $36.61 $38.58 $36.09 $38.50 $38.50 997,021
2022-07-01 $34.83 $36.75 $34.34 $36.72 $36.72 923,199
2022-06-30 $36.88 $37.47 $34.61 $34.82 $34.82 2,486,732
2022-06-29 $37.96 $37.96 $36.32 $37.53 $37.53 1,616,014
2022-06-28 $40.77 $40.81 $37.77 $37.98 $37.98 1,771,868
2022-06-27 $41.53 $42.12 $39.65 $40.42 $40.42 1,992,527
2022-06-24 $39.52 $42.03 $39.32 $41.50 $41.50 8,849,451
2022-06-23 $36.39 $39.48 $36.39 $38.95 $38.95 1,893,135
2022-06-22 $34.27 $36.95 $34.01 $36.03 $36.03 2,326,711
2022-06-21 $35.01 $35.99 $34.60 $35.02 $35.02 1,522,300
2022-06-17 $33.03 $34.93 $32.60 $33.86 $33.86 2,649,969
2022-06-16 $33.00 $34.21 $31.28 $32.37 $32.37 2,838,525
2022-06-15 $33.64 $34.98 $32.95 $34.75 $34.75 1,871,147
2022-06-14 $33.39 $34.34 $32.56 $33.40 $33.40 1,292,214
2022-06-13 $32.18 $33.53 $31.70 $33.02 $33.02 1,636,508
2022-06-10 $34.66 $34.82 $32.72 $33.90 $33.90 1,859,816
2022-06-09 $36.16 $36.73 $34.74 $34.96 $34.96 1,539,274
2022-06-08 $36.76 $37.99 $36.13 $36.37 $36.37 1,525,770
2022-06-07 $36.20 $37.68 $35.88 $36.92 $36.92 1,032,418
2022-06-06 $37.85 $38.35 $35.94 $36.60 $36.60 1,886,375
2022-06-03 $36.68 $38.47 $35.72 $38.00 $38.00 1,723,286
2022-06-02 $36.00 $39.28 $35.77 $38.00 $38.00 1,763,613
2022-06-01 $35.10 $35.85 $33.96 $35.53 $35.53 1,603,146
2022-05-31 $35.38 $36.60 $34.43 $34.99 $34.99 2,829,303
2022-05-27 $34.50 $35.39 $33.32 $35.39 $35.39 1,895,315
2022-05-26 $34.12 $35.46 $33.57 $33.92 $33.92 1,828,332
2022-05-25 $32.63 $35.03 $32.20 $34.48 $34.48 3,161,493
2022-05-24 $32.67 $32.69 $31.34 $31.89 $31.89 3,610,327
2022-05-23 $31.27 $33.87 $30.75 $33.29 $33.29 2,712,205
2022-05-20 $32.60 $32.72 $29.94 $31.56 $31.56 2,866,485
2022-05-19 $30.01 $34.89 $30.01 $32.52 $32.52 5,534,572
2022-05-18 $29.27 $31.84 $28.55 $30.31 $30.31 14,975,173
2022-05-17 $33.78 $35.14 $31.44 $33.77 $33.77 8,324,151
2022-05-16 $31.50 $33.82 $30.88 $32.99 $32.99 3,604,914
2022-05-13 $30.66 $33.92 $30.66 $31.82 $31.82 2,889,835
2022-05-12 $27.62 $32.19 $27.06 $29.85 $29.85 3,482,470
2022-05-11 $31.19 $31.42 $27.10 $28.46 $28.46 4,063,657
2022-05-10 $32.76 $33.13 $28.75 $31.25 $31.25 3,003,430
2022-05-09 $33.73 $34.00 $29.80 $31.84 $31.84 3,887,130
2022-05-06 $38.54 $38.68 $34.60 $34.65 $34.65 2,111,549
2022-05-05 $39.94 $39.94 $37.35 $38.69 $38.69 1,010,604
2022-05-04 $39.41 $41.28 $37.34 $40.66 $40.66 1,597,746
2022-05-03 $41.39 $42.12 $37.98 $39.22 $39.22 2,008,331
2022-05-02 $39.65 $41.62 $39.22 $41.39 $41.39 1,092,011
2022-04-29 $42.74 $43.73 $39.31 $39.87 $39.87 1,853,290
2022-04-28 $42.16 $43.15 $38.53 $42.54 $42.54 2,812,828
2022-04-27 $44.52 $45.38 $42.38 $43.30 $43.30 1,072,875
2022-04-26 $46.48 $47.24 $44.52 $44.57 $44.57 839,615
2022-04-25 $44.00 $47.05 $43.80 $46.66 $46.66 1,369,049
2022-04-22 $47.51 $48.08 $44.42 $44.62 $44.62 1,355,485
2022-04-21 $50.05 $50.69 $47.46 $47.99 $47.99 858,306
2022-04-20 $51.14 $51.22 $49.82 $49.99 $49.99 815,508
2022-04-19 $47.51 $52.08 $47.23 $51.07 $51.07 1,188,619
2022-04-18 $49.80 $49.95 $47.55 $47.97 $47.97 969,356
2022-04-14 $50.10 $50.78 $49.25 $50.31 $50.31 764,459
2022-04-13 $48.84 $50.85 $47.79 $50.48 $50.48 1,163,503
2022-04-12 $49.48 $52.64 $48.44 $48.73 $48.73 1,072,939
2022-04-11 $48.11 $49.22 $46.94 $48.83 $48.83 1,061,899
2022-04-08 $50.01 $50.66 $48.74 $48.81 $48.81 1,254,938
2022-04-07 $52.36 $52.58 $48.72 $50.97 $50.97 831,019
2022-04-06 $51.75 $52.29 $49.90 $51.49 $51.49 1,434,413
2022-04-05 $54.00 $54.69 $52.54 $53.23 $53.23 986,172
2022-04-04 $52.83 $54.39 $51.58 $54.00 $54.00 945,695
2022-04-01 $52.48 $54.69 $52.48 $52.79 $52.79 1,437,145
2022-03-31 $52.31 $53.24 $51.73 $52.09 $52.09 1,125,616
2022-03-30 $52.19 $53.59 $50.31 $51.81 $51.81 2,132,554
2022-03-29 $49.41 $52.97 $49.09 $52.57 $52.57 1,411,033
2022-03-28 $48.37 $49.99 $47.62 $49.00 $49.00 1,106,425
2022-03-25 $50.18 $50.18 $48.08 $48.32 $48.32 705,982
2022-03-24 $50.63 $51.11 $48.46 $50.07 $50.07 1,207,926
2022-03-23 $48.24 $51.95 $48.24 $50.47 $50.47 1,991,517
2022-03-22 $48.59 $50.89 $48.06 $49.70 $49.70 1,792,943
2022-03-21 $51.23 $51.74 $47.47 $48.00 $48.00 2,552,940
2022-03-18 $49.20 $53.04 $49.09 $52.37 $52.37 5,725,344
2022-03-17 $46.37 $52.58 $45.89 $49.87 $49.87 3,681,652
2022-03-16 $44.40 $47.56 $44.00 $46.61 $46.61 4,440,026
2022-03-15 $41.82 $45.13 $41.82 $43.23 $43.23 2,501,909
2022-03-14 $46.45 $46.48 $40.05 $40.85 $40.85 4,168,913
2022-03-11 $50.60 $50.98 $46.08 $46.41 $46.41 2,248,985
2022-03-10 $53.46 $54.80 $49.94 $49.95 $49.95 2,027,347
2022-03-09 $53.00 $56.23 $52.85 $54.57 $54.57 1,446,114
2022-03-08 $51.02 $54.22 $48.60 $52.22 $52.22 3,112,514
2022-03-07 $48.88 $54.97 $46.67 $52.29 $52.29 4,298,672
2022-03-04 $56.51 $57.28 $48.13 $48.50 $48.50 4,305,982
2022-03-03 $61.62 $61.97 $56.75 $56.77 $56.77 1,253,181
2022-03-02 $59.27 $61.17 $56.51 $60.67 $60.67 1,702,421
2022-03-01 $61.11 $61.54 $57.75 $58.12 $58.12 1,817,012
2022-02-28 $59.00 $62.52 $58.41 $61.35 $61.35 2,960,909
2022-02-25 $57.00 $59.81 $55.56 $59.07 $59.07 1,752,815
2022-02-24 $52.85 $57.64 $52.23 $57.42 $57.42 2,782,136
2022-02-23 $56.25 $56.98 $55.05 $55.46 $55.46 1,381,851
2022-02-22 $55.25 $58.41 $54.42 $55.99 $55.99 1,548,654
2022-02-18 $57.41 $59.00 $56.46 $57.00 $57.00 1,857,803
2022-02-17 $57.32 $59.73 $56.40 $57.38 $57.38 1,891,967
2022-02-16 $56.47 $58.50 $55.00 $57.44 $57.44 2,211,503
2022-02-15 $58.01 $58.30 $53.95 $56.94 $56.94 2,816,539
2022-02-14 $56.00 $58.99 $54.49 $56.73 $56.73 1,651,931
2022-02-11 $59.72 $60.25 $55.44 $56.36 $56.36 3,770,852
2022-02-10 $61.07 $64.95 $59.92 $60.32 $60.32 5,568,727
2022-02-09 $56.29 $64.37 $55.79 $61.78 $61.78 13,104,241
2022-02-08 $47.11 $50.01 $47.10 $49.81 $49.81 3,107,876
2022-02-07 $46.96 $49.67 $46.50 $48.53 $48.53 1,817,599
2022-02-04 $45.89 $47.00 $44.65 $45.75 $45.75 1,010,905
2022-02-03 $45.18 $46.96 $44.84 $45.70 $45.70 800,899
2022-02-02 $49.15 $49.15 $44.73 $46.57 $46.57 1,939,329
2022-02-01 $46.00 $49.23 $44.57 $49.16 $49.16 2,082,262
2022-01-31 $41.15 $45.62 $41.15 $45.57 $45.57 2,023,567
2022-01-28 $40.87 $43.20 $40.08 $41.73 $41.73 1,180,897
2022-01-27 $43.41 $43.45 $39.92 $40.56 $40.56 1,740,568
2022-01-26 $44.13 $45.16 $41.75 $42.47 $42.47 1,532,204
2022-01-25 $43.74 $44.75 $42.02 $42.63 $42.63 1,019,753
2022-01-24 $41.50 $44.73 $41.13 $44.60 $44.60 2,869,569
2022-01-21 $43.84 $44.00 $40.49 $43.40 $43.40 3,149,880
2022-01-20 $43.71 $47.21 $43.71 $44.41 $44.41 1,684,577
2022-01-19 $42.83 $45.77 $42.83 $43.32 $43.32 1,619,234
2022-01-18 $45.78 $46.28 $42.72 $42.83 $42.83 1,467,123
2022-01-14 $47.78 $48.27 $44.15 $46.03 $46.03 1,410,035
2022-01-13 $49.96 $51.38 $47.30 $47.50 $47.50 1,108,758
2022-01-12 $48.64 $50.93 $48.60 $50.10 $50.10 2,010,401
2022-01-11 $47.81 $49.62 $47.28 $47.54 $47.54 812,756
2022-01-10 $46.37 $48.10 $44.39 $47.88 $47.88 1,857,849
2022-01-07 $46.93 $48.45 $46.60 $47.64 $47.64 1,126,044
2022-01-06 $48.80 $49.82 $44.54 $46.91 $46.91 2,849,254
2022-01-05 $50.65 $51.30 $49.03 $49.13 $49.13 2,766,520
2022-01-04 $51.17 $52.59 $48.85 $51.34 $51.34 1,964,873
2022-01-03 $50.66 $51.98 $48.68 $51.56 $51.56 1,684,720
2021-12-31 $51.01 $51.53 $50.11 $50.13 $50.13 1,030,043
2021-12-30 $50.63 $52.89 $50.08 $51.12 $51.12 1,342,671
2021-12-29 $50.60 $51.78 $49.19 $50.63 $50.63 1,761,393
2021-12-28 $52.44 $52.54 $49.57 $50.61 $50.61 1,685,433
2021-12-27 $51.17 $52.87 $50.89 $52.37 $52.37 1,550,454
2021-12-23 $49.22 $52.33 $48.51 $51.54 $51.54 2,250,005
2021-12-22 $49.00 $50.19 $47.30 $48.69 $48.69 2,619,243
2021-12-21 $48.61 $50.02 $47.77 $48.76 $48.76 4,251,923
2021-12-20 $49.97 $50.19 $46.35 $48.39 $48.39 2,927,303
2021-12-17 $48.91 $50.62 $47.50 $50.08 $50.08 3,437,486
2021-12-16 $53.60 $53.75 $48.85 $49.32 $49.32 6,671,855
2021-12-15 $52.81 $55.82 $52.10 $55.71 $55.71 1,817,440
2021-12-14 $51.15 $54.19 $49.23 $53.18 $53.18 3,058,321
2021-12-13 $53.70 $56.19 $53.16 $55.68 $55.68 1,654,559
2021-12-10 $58.30 $59.70 $53.76 $53.94 $53.94 2,925,125
2021-12-09 $61.17 $62.50 $57.13 $57.48 $57.48 1,770,276
2021-12-08 $61.68 $62.77 $57.81 $62.02 $62.02 1,707,095
2021-12-07 $60.00 $63.00 $59.13 $61.91 $61.91 2,377,528
2021-12-06 $58.71 $59.48 $55.55 $57.56 $57.56 2,790,304
2021-12-03 $66.27 $66.27 $56.57 $59.86 $59.86 4,792,244
2021-12-02 $64.76 $68.01 $63.50 $67.51 $67.51 2,176,334
2021-12-01 $68.01 $68.94 $63.50 $64.76 $64.76 2,808,687
2021-11-30 $66.04 $68.02 $64.27 $67.65 $67.65 3,286,167
2021-11-29 $62.11 $67.90 $62.00 $66.67 $66.67 3,727,763
2021-11-26 $59.98 $61.13 $58.69 $61.13 $61.13 1,375,742
2021-11-24 $56.27 $60.07 $54.29 $59.35 $59.35 2,199,593
2021-11-23 $58.80 $58.96 $55.80 $57.10 $57.10 4,659,173
2021-11-22 $61.12 $61.42 $58.31 $59.06 $59.06 2,953,114
2021-11-19 $65.00 $65.00 $60.86 $61.21 $61.21 2,754,332
2021-11-18 $68.68 $69.04 $64.25 $65.47 $65.47 1,841,643
2021-11-17 $68.45 $70.51 $67.64 $69.52 $69.52 2,783,689
2021-11-16 $69.75 $71.99 $66.34 $67.80 $67.80 4,438,037
2021-11-15 $70.04 $72.60 $68.68 $70.77 $70.77 3,762,984
2021-11-12 $75.59 $76.87 $71.85 $73.48 $73.48 19,510,197
2021-11-11 $71.47 $76.88 $68.80 $76.69 $76.69 3,122,781
2021-11-10 $64.67 $72.20 $64.10 $72.01 $72.01 5,571,612
2021-11-09 $72.00 $76.56 $69.79 $76.51 $76.51 2,611,217
2021-11-08 $67.51 $71.22 $66.60 $71.05 $71.05 1,514,325
2021-11-05 $72.10 $72.11 $65.88 $67.85 $67.85 1,855,255
2021-11-04 $74.00 $74.10 $70.71 $72.67 $72.67 827,599
2021-11-03 $72.00 $74.83 $71.08 $73.44 $73.44 1,242,039
2021-11-02 $74.00 $74.00 $69.71 $72.77 $72.77 1,390,897
2021-11-01 $69.00 $74.39 $68.96 $73.73 $73.73 1,849,218
2021-10-29 $69.55 $71.49 $68.14 $69.48 $69.48 2,329,900
2021-10-28 $67.30 $70.14 $65.68 $69.21 $69.21 2,075,460
2021-10-27 $66.38 $68.76 $64.51 $67.10 $67.10 2,110,372
2021-10-26 $66.25 $67.49 $63.40 $66.47 $66.47 2,526,408
2021-10-25 $65.47 $66.00 $63.17 $65.02 $65.02 1,980,009
2021-10-22 $67.34 $67.84 $63.89 $64.75 $64.75 2,494,936
2021-10-21 $73.29 $75.86 $67.34 $67.87 $67.87 2,772,183
2021-10-20 $71.34 $74.38 $69.11 $72.68 $72.68 1,928,801
2021-10-19 $72.00 $73.88 $69.70 $71.50 $71.50 1,586,784
2021-10-18 $70.00 $72.56 $68.89 $70.57 $70.57 2,391,588
2021-10-15 $76.00 $76.03 $69.35 $69.88 $69.88 2,456,145
2021-10-14 $79.01 $80.62 $73.52 $75.63 $75.63 1,818,849
2021-10-13 $75.89 $78.38 $73.75 $77.85 $77.85 1,609,791
2021-10-12 $71.17 $76.10 $69.51 $75.25 $75.25 2,750,892
2021-10-11 $74.84 $76.23 $70.28 $70.38 $70.38 2,229,274
2021-10-08 $80.50 $81.30 $74.28 $76.50 $76.50 3,507,081
2021-10-07 $87.00 $91.25 $79.68 $80.22 $80.22 3,749,152
2021-10-06 $76.38 $86.53 $75.99 $86.15 $86.15 3,119,244
2021-10-05 $75.35 $78.18 $74.80 $78.15 $78.15 1,277,365
2021-10-04 $78.00 $78.49 $74.02 $75.01 $75.01 1,399,147
2021-10-01 $81.00 $82.83 $77.40 $79.39 $79.39 1,803,510
2021-09-30 $82.31 $84.23 $80.61 $80.70 $80.70 1,276,459
2021-09-29 $81.47 $85.45 $81.47 $82.02 $82.02 2,100,317
2021-09-28 $85.14 $87.00 $79.50 $80.41 $80.41 2,189,340
2021-09-27 $86.09 $89.30 $83.71 $87.56 $87.56 1,517,331
2021-09-24 $87.00 $88.98 $85.00 $86.09 $86.09 1,126,501
2021-09-23 $85.68 $90.98 $83.80 $88.09 $88.09 1,823,491
2021-09-22 $87.42 $87.96 $83.55 $84.29 $84.29 1,790,247
2021-09-21 $88.02 $89.90 $85.50 $87.05 $87.05 2,558,113
2021-09-20 $91.01 $91.80 $83.00 $85.66 $85.66 3,559,727
2021-09-17 $96.16 $101.49 $93.25 $95.67 $95.67 5,273,251
2021-09-16 $96.00 $99.02 $95.00 $95.48 $95.48 2,064,072
2021-09-15 $101.00 $101.00 $93.55 $94.29 $94.29 2,804,075
2021-09-14 $95.78 $103.34 $95.21 $101.45 $101.45 2,217,234
2021-09-13 $105.71 $105.90 $92.18 $94.96 $94.96 2,745,586
2021-09-10 $103.05 $107.79 $100.75 $102.02 $102.02 2,111,069
2021-09-09 $93.00 $103.71 $92.41 $101.29 $101.29 1,926,024
2021-09-08 $99.20 $103.09 $92.32 $93.75 $93.75 2,043,898
2021-09-07 $99.10 $107.70 $97.60 $98.25 $98.25 2,012,579
2021-09-03 $98.21 $104.98 $95.26 $99.16 $99.16 2,781,034
2021-09-02 $91.63 $99.40 $91.04 $98.21 $98.21 2,848,332
2021-09-01 $90.75 $92.96 $88.52 $91.00 $91.00 1,553,564
2021-08-31 $80.69 $92.42 $80.69 $92.00 $92.00 2,663,924
2021-08-30 $83.00 $84.44 $76.73 $82.75 $82.75 1,917,274
2021-08-27 $82.15 $83.95 $75.90 $82.53 $82.53 2,887,123
2021-08-26 $87.67 $89.47 $80.07 $80.26 $80.26 3,909,448
2021-08-25 $89.54 $95.97 $87.25 $92.05 $92.05 2,362,751
2021-08-24 $88.00 $89.84 $84.28 $88.39 $88.39 1,470,107
2021-08-23 $78.79 $87.62 $78.05 $87.15 $87.15 2,440,020
2021-08-20 $74.80 $76.33 $72.51 $76.21 $76.21 1,180,781
2021-08-19 $77.44 $77.60 $73.62 $74.31 $74.31 1,187,014
2021-08-18 $77.18 $80.69 $71.32 $79.02 $79.02 2,150,481
2021-08-17 $78.50 $84.87 $74.50 $75.87 $75.87 3,267,255
2021-08-16 $75.61 $81.00 $74.15 $80.00 $80.00 3,433,391
2021-08-13 $76.47 $80.00 $73.33 $76.01 $76.01 5,439,173
2021-08-12 $71.00 $83.93 $70.17 $79.54 $79.54 6,290,805
2021-08-11 $60.03 $70.67 $60.03 $70.41 $70.41 4,642,876
2021-08-10 $53.23 $55.35 $52.65 $52.93 $52.93 559,841
2021-08-09 $52.37 $54.45 $52.28 $53.55 $53.55 404,865
2021-08-06 $57.25 $57.84 $52.16 $52.36 $52.36 523,583
2021-08-05 $56.55 $57.46 $54.59 $56.81 $56.81 518,873
2021-08-04 $54.17 $56.76 $52.74 $56.55 $56.55 588,745
2021-08-03 $59.00 $59.99 $53.51 $54.16 $54.16 666,604
2021-08-02 $62.45 $63.94 $58.81 $59.00 $59.00 613,512
2021-07-30 $59.03 $63.35 $58.00 $61.90 $61.90 1,022,043
2021-07-29 $57.81 $61.00 $57.64 $59.86 $59.86 580,390
2021-07-28 $60.26 $61.04 $56.14 $57.97 $57.97 856,323
2021-07-27 $66.50 $66.94 $56.13 $59.43 $59.43 1,878,313
2021-07-26 $61.68 $68.71 $61.68 $66.50 $66.50 1,603,446
2021-07-23 $60.06 $62.83 $59.21 $60.97 $60.97 1,037,746
2021-07-22 $56.98 $62.73 $56.81 $59.91 $59.91 1,315,203
2021-07-21 $54.65 $56.30 $53.95 $55.69 $55.69 414,285
2021-07-20 $56.70 $56.80 $53.65 $54.67 $54.67 553,402
2021-07-19 $52.97 $58.25 $52.21 $56.70 $56.70 966,590
2021-07-16 $53.49 $54.40 $50.80 $54.35 $54.35 633,402
2021-07-15 $49.49 $53.42 $49.11 $52.91 $52.91 1,091,656
2021-07-14 $49.58 $50.49 $48.30 $49.76 $49.76 940,828
2021-07-13 $51.00 $51.02 $49.81 $50.24 $50.24 465,804
2021-07-12 $52.29 $53.50 $49.40 $51.08 $51.08 816,629
2021-07-09 $48.62 $53.99 $48.62 $52.74 $52.74 1,175,098
2021-07-08 $47.33 $48.99 $46.86 $48.32 $48.32 723,583
2021-07-07 $47.19 $49.62 $47.10 $49.16 $49.16 900,110
2021-07-06 $49.88 $50.01 $44.80 $46.82 $46.82 1,135,646
2021-07-02 $52.81 $53.10 $48.50 $49.88 $49.88 1,202,702
2021-07-01 $57.65 $61.09 $52.58 $52.80 $52.80 1,872,613
2021-06-30 $54.96 $59.66 $54.96 $58.20 $58.20 3,630,747
2021-06-29 $59.80 $65.42 $54.15 $55.19 $55.19 4,220,526
2021-06-28 $56.99 $59.69 $54.16 $58.35 $58.35 2,776,703
2021-06-25 $50.00 $55.98 $48.10 $55.98 $55.98 5,004,152
2021-06-24 $41.17 $53.89 $41.17 $53.00 $53.00 17,305,870

Doximity Inc - Class A (DOCS) News Headlines

How to play the next stage of AI in 2024, according to Canaccord Genuity

Canaccord Genuity is laying out some names poised to capitalize on the new phase of stage of AI set to unfold in 2024.

cnbc.com Jan. 12, 2024

Reddit power users balk at chance to participate in IPO as Wall Street debut nears

Reddit is inviting some users to participate in its IPO this week, but moderators told CNBC that they're not taking the company up on its offer.

cnbc.com March 20, 2024

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.