NYSE:DOC
Physicians Realty Trust Stock Price (Quote)
$18.97
-0.200 (-1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.80 | $19.39 | Friday, 3rd May 2024 DOC stock ended at $18.97. This is 1.04% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.70% from a day low at $18.87 to a day high of $19.38. |
| 90 days | $10.78 | $19.39 | |
| 52 weeks | $10.52 | $19.39 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $19.26 | $19.38 | $18.87 | $18.97 | 4 025 625 |
| May 02, 2024 | $19.16 | $19.24 | $18.81 | $19.17 | 5 495 519 |
| May 01, 2024 | $18.57 | $19.22 | $18.57 | $18.88 | 4 636 820 |
| Apr 30, 2024 | $18.75 | $19.10 | $18.60 | $18.61 | 5 810 473 |
| Apr 29, 2024 | $18.96 | $19.27 | $18.90 | $18.94 | 6 156 851 |
| Apr 26, 2024 | $18.47 | $19.05 | $18.34 | $18.80 | 6 943 202 |
| Apr 25, 2024 | $18.47 | $18.61 | $18.13 | $18.34 | 6 462 195 |
| Apr 24, 2024 | $18.27 | $18.74 | $18.09 | $18.63 | 5 714 261 |
| Apr 23, 2024 | $18.24 | $18.60 | $18.19 | $18.45 | 6 206 560 |
| Apr 22, 2024 | $18.04 | $18.25 | $17.93 | $18.23 | 4 672 299 |
| Apr 19, 2024 | $18.03 | $18.26 | $17.92 | $17.98 | 5 388 276 |
| Apr 18, 2024 | $18.17 | $18.28 | $17.91 | $18.01 | 3 523 824 |
| Apr 17, 2024 | $17.91 | $18.33 | $17.84 | $18.07 | 3 778 001 |
| Apr 16, 2024 | $18.18 | $18.28 | $17.80 | $17.82 | 6 040 813 |
| Apr 15, 2024 | $18.66 | $18.71 | $18.10 | $18.29 | 4 237 090 |
| Apr 12, 2024 | $18.66 | $18.70 | $18.47 | $18.52 | 5 398 569 |
| Apr 11, 2024 | $18.89 | $18.96 | $18.29 | $18.68 | 5 195 892 |
| Apr 10, 2024 | $18.68 | $18.86 | $18.44 | $18.68 | 5 502 281 |
| Apr 09, 2024 | $19.05 | $19.39 | $19.02 | $19.34 | 5 365 621 |
| Apr 08, 2024 | $18.70 | $19.04 | $18.51 | $18.98 | 4 950 202 |
| Apr 05, 2024 | $18.19 | $18.63 | $18.17 | $18.63 | 8 250 390 |
| Apr 04, 2024 | $18.62 | $18.82 | $18.21 | $18.33 | 6 469 138 |
| Apr 03, 2024 | $18.19 | $18.51 | $18.11 | $18.38 | 3 847 316 |
| Apr 02, 2024 | $18.45 | $18.55 | $18.12 | $18.25 | 4 603 121 |
| Apr 01, 2024 | $19.28 | $19.28 | $18.49 | $18.54 | 5 282 890 |
