Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
5.81
-0.06 (-1.02%)
At close: Feb 2, 2026, 4:00 PM EST
5.81
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:42 PM EST
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.88 | 6.03 | 5.78 | 5.89 | - | 0.34% | 420,518 |
| Jan 30, 2026 | 5.95 | 6.05 | 5.73 | 5.87 | 5.87 | -2.33% | 1,120,567 |
| Jan 29, 2026 | 6.19 | 6.19 | 5.79 | 6.01 | 6.01 | -4.45% | 1,289,078 |
| Jan 28, 2026 | 6.16 | 6.62 | 6.10 | 6.29 | 6.29 | 3.45% | 1,105,034 |
| Jan 27, 2026 | 6.12 | 6.17 | 5.88 | 6.08 | 6.08 | -0.16% | 925,860 |
| Jan 26, 2026 | 5.88 | 6.27 | 5.85 | 6.09 | 6.09 | 4.46% | 1,275,238 |
| Jan 23, 2026 | 6.31 | 6.36 | 5.82 | 5.83 | 5.83 | -8.19% | 1,339,771 |
| Jan 22, 2026 | 6.11 | 6.40 | 6.06 | 6.35 | 6.35 | 4.79% | 917,139 |
| Jan 21, 2026 | 5.71 | 6.17 | 5.57 | 6.06 | 6.06 | 6.69% | 1,834,274 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.63 | 5.68 | 5.68 | -7.64% | 1,450,852 |
| Jan 16, 2026 | 6.27 | 6.30 | 6.00 | 6.15 | 6.15 | -1.44% | 1,517,817 |
| Jan 15, 2026 | 6.70 | 6.79 | 6.21 | 6.24 | 6.24 | -6.59% | 1,984,504 |
| Jan 14, 2026 | 7.27 | 7.36 | 6.67 | 6.68 | 6.68 | -8.37% | 2,308,779 |
| Jan 13, 2026 | 7.68 | 7.80 | 7.16 | 7.29 | 7.29 | -8.19% | 1,995,670 |
| Jan 12, 2026 | 7.83 | 8.03 | 7.74 | 7.94 | 7.94 | 0.76% | 817,091 |
| Jan 9, 2026 | 8.14 | 8.17 | 7.86 | 7.88 | 7.88 | -3.31% | 1,119,120 |
| Jan 8, 2026 | 8.53 | 8.53 | 8.12 | 8.15 | 8.15 | -5.12% | 839,121 |
| Jan 7, 2026 | 8.42 | 8.83 | 8.30 | 8.59 | 8.59 | 2.26% | 588,730 |
| Jan 6, 2026 | 8.25 | 8.40 | 8.06 | 8.40 | 8.40 | 1.69% | 806,039 |
| Jan 5, 2026 | 8.39 | 8.52 | 8.20 | 8.26 | 8.26 | -0.48% | 611,455 |
| Jan 2, 2026 | 8.54 | 8.54 | 8.25 | 8.30 | 8.30 | -1.54% | 730,501 |
| Dec 31, 2025 | 8.52 | 8.60 | 8.40 | 8.43 | 8.43 | -1.40% | 414,342 |
| Dec 30, 2025 | 8.67 | 8.75 | 8.54 | 8.55 | 8.55 | -1.84% | 458,055 |
| Dec 29, 2025 | 8.70 | 8.97 | 8.68 | 8.71 | 8.71 | -2.57% | 725,998 |
| Dec 26, 2025 | 8.84 | 8.98 | 8.75 | 8.94 | 8.94 | 0.79% | 492,435 |
| Dec 24, 2025 | 8.88 | 8.98 | 8.77 | 8.87 | 8.87 | 1.14% | 620,397 |
| Dec 23, 2025 | 9.07 | 9.09 | 8.63 | 8.77 | 8.77 | -4.57% | 880,078 |
| Dec 22, 2025 | 8.72 | 9.22 | 8.67 | 9.19 | 9.19 | 6.49% | 899,711 |
| Dec 19, 2025 | 8.63 | 8.80 | 8.55 | 8.63 | 8.63 | -0.23% | 1,586,912 |
| Dec 18, 2025 | 8.84 | 8.97 | 8.61 | 8.65 | 8.65 | 0.82% | 600,697 |
| Dec 17, 2025 | 8.62 | 8.84 | 8.43 | 8.58 | 8.58 | -0.58% | 694,996 |
| Dec 16, 2025 | 8.90 | 9.20 | 8.60 | 8.63 | 8.63 | -3.90% | 892,749 |
| Dec 15, 2025 | 9.04 | 9.27 | 8.91 | 8.98 | 8.98 | -0.66% | 1,067,193 |
| Dec 12, 2025 | 9.11 | 9.22 | 8.55 | 9.04 | 9.04 | -0.77% | 1,429,543 |
| Dec 11, 2025 | 8.53 | 9.16 | 8.40 | 9.11 | 9.11 | 5.81% | 1,458,766 |
| Dec 10, 2025 | 8.78 | 8.82 | 8.57 | 8.61 | 8.61 | -2.49% | 851,134 |
| Dec 9, 2025 | 8.90 | 9.06 | 8.78 | 8.83 | 8.83 | -1.45% | 970,134 |
| Dec 8, 2025 | 8.77 | 9.39 | 8.77 | 8.96 | 8.96 | 1.41% | 1,430,533 |
| Dec 5, 2025 | 9.33 | 9.86 | 8.58 | 8.84 | 8.84 | -23.64% | 4,599,035 |
| Dec 4, 2025 | 11.77 | 11.88 | 11.32 | 11.57 | 11.57 | -1.20% | 925,351 |
| Dec 3, 2025 | 11.06 | 11.78 | 11.02 | 11.71 | 11.71 | 5.02% | 541,834 |
| Dec 2, 2025 | 11.28 | 11.59 | 11.10 | 11.15 | 11.15 | 0.63% | 458,626 |
| Dec 1, 2025 | 11.15 | 11.34 | 10.74 | 11.08 | 11.08 | -3.15% | 650,035 |
| Nov 28, 2025 | 11.47 | 11.54 | 11.27 | 11.44 | 11.44 | 0.62% | 202,144 |
| Nov 26, 2025 | 11.39 | 11.50 | 11.32 | 11.37 | 11.37 | 0.26% | 409,116 |
| Nov 25, 2025 | 11.10 | 11.43 | 10.97 | 11.34 | 11.34 | 2.07% | 457,259 |
| Nov 24, 2025 | 11.22 | 11.59 | 11.00 | 11.11 | 11.11 | -0.45% | 494,424 |
| 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 |