Domo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	10.94	11.33	10.56	11.16	11.16	1.82%	537,763
Nov 20, 2025	11.46	11.76	10.91	10.96	10.96	-2.92%	521,807
Nov 19, 2025	11.48	11.69	11.16	11.29	11.29	-1.66%	448,445
Nov 18, 2025	11.30	11.63	11.16	11.48	11.48	-0.69%	495,436
Nov 17, 2025	11.87	12.24	11.30	11.56	11.56	-6.55%	1,059,545
Nov 14, 2025	11.99	12.44	11.77	12.37	12.37	0.08%	431,681
Nov 13, 2025	13.21	13.22	12.04	12.36	12.36	-7.62%	556,809
Nov 12, 2025	13.22	13.41	12.98	13.38	13.38	1.21%	472,650
Nov 11, 2025	12.86	13.32	12.78	13.22	13.22	1.46%	333,485
Nov 10, 2025	12.99	13.05	12.64	13.03	13.03	3.17%	269,881
Nov 7, 2025	12.25	12.69	12.09	12.63	12.63	1.20%	422,660
Nov 6, 2025	13.06	13.18	12.30	12.48	12.48	-4.22%	459,286
Nov 5, 2025	12.94	13.27	12.85	13.03	13.03	0.70%	405,183
Nov 4, 2025	13.55	13.77	12.65	12.94	12.94	-7.11%	603,947
Nov 3, 2025	13.79	14.06	13.40	13.93	13.93	1.68%	387,208
Oct 31, 2025	13.76	14.00	13.60	13.70	13.70	-0.15%	434,886
Oct 30, 2025	13.68	14.06	13.51	13.72	13.72	-1.22%	530,863
Oct 29, 2025	14.02	14.27	13.70	13.89	13.89	-0.86%	529,264
Oct 28, 2025	14.00	14.34	13.88	14.01	14.01	0.43%	447,275
Oct 27, 2025	14.18	14.20	13.70	13.95	13.95	2.05%	750,044
Oct 24, 2025	13.45	13.69	13.26	13.67	13.67	3.33%	648,151
Oct 23, 2025	13.07	13.49	13.06	13.23	13.23	-	406,009
Oct 22, 2025	12.98	13.24	12.79	13.23	13.23	1.46%	535,749
Oct 21, 2025	12.87	13.40	12.69	13.04	13.04	0.85%	502,314
Oct 20, 2025	12.47	12.94	12.31	12.93	12.93	5.21%	620,611
Oct 17, 2025	12.50	12.79	12.28	12.29	12.29	-2.77%	696,926
Oct 16, 2025	12.68	12.90	12.33	12.64	12.64	0.56%	787,665
Oct 15, 2025	13.59	13.59	12.44	12.57	12.57	-5.42%	836,488
Oct 14, 2025	12.67	13.33	12.56	13.29	13.29	1.84%	827,142
Oct 13, 2025	13.33	13.48	12.82	13.05	13.05	-0.68%	935,516
Oct 10, 2025	14.18	14.37	13.12	13.14	13.14	-7.33%	799,301
Oct 9, 2025	14.58	14.66	14.17	14.18	14.18	-3.80%	626,667
Oct 8, 2025	15.08	15.14	14.73	14.74	14.74	-1.40%	606,361
Oct 7, 2025	15.30	15.30	14.17	14.95	14.95	-1.58%	964,649
Oct 6, 2025	15.52	15.57	15.03	15.19	15.19	-0.20%	788,823
Oct 3, 2025	15.46	15.68	14.98	15.22	15.22	-1.17%	421,793
Oct 2, 2025	15.64	15.64	15.35	15.40	15.40	-0.96%	443,808
Oct 1, 2025	15.62	15.82	15.33	15.55	15.55	-1.83%	485,228
Sep 30, 2025	16.31	16.51	15.68	15.84	15.84	-3.12%	602,954
Sep 29, 2025	16.54	17.01	16.12	16.35	16.35	3.61%	871,966
Sep 26, 2025	16.11	16.39	15.65	15.78	15.78	-2.35%	685,543
Sep 25, 2025	16.00	16.21	15.69	16.16	16.16	-1.34%	947,490
Sep 24, 2025	17.23	17.34	16.33	16.38	16.38	-4.38%	766,036
Sep 23, 2025	18.33	18.35	17.12	17.13	17.13	-5.88%	686,288
Sep 22, 2025	18.00	18.49	17.64	18.20	18.20	0.78%	756,895
Sep 19, 2025	17.81	18.08	17.59	18.06	18.06	1.75%	1,805,083
Sep 18, 2025	17.49	17.90	17.29	17.75	17.75	3.50%	559,244
Sep 17, 2025	16.82	17.32	16.72	17.15	17.15	1.66%	474,519
Sep 16, 2025	17.36	17.39	16.66	16.87	16.87	-2.54%	590,312
Sep 15, 2025	17.42	17.85	17.04	17.31	17.31	1.76%	652,350