Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
15.96
-0.17 (-1.05%)
At close: Jul 25, 2025, 4:00 PM
15.30
-0.66 (-4.14%)
After-hours: Jul 25, 2025, 7:48 PM EDT

Domo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202516.1316.2815.9015.9615.96-1.05%397,243
Jul 24, 202516.2016.5215.9016.1316.13-481,911
Jul 23, 202515.7916.1615.5116.1316.132.41%867,171
Jul 22, 202515.7015.9315.2515.7515.75-0.41%517,465
Jul 21, 202516.4616.5715.7015.8215.82-2.92%918,287
Jul 18, 202514.7516.4114.6616.2916.2913.44%1,362,732
Jul 17, 202513.8614.3713.8514.3614.363.83%420,360
Jul 16, 202514.0214.3613.6013.8313.83-0.14%601,159
Jul 15, 202513.4713.8713.2713.8513.853.05%564,152
Jul 14, 202513.7013.8813.4113.4413.44-2.15%490,204
Jul 11, 202514.3214.4413.7213.7413.74-4.82%653,318
Jul 10, 202514.9315.0414.4214.4314.43-3.67%586,693
Jul 9, 202515.0015.0514.6214.9814.980.27%604,817
Jul 8, 202515.2215.4214.5314.9414.94-1.39%650,562
Jul 7, 202514.6515.2614.2015.1515.152.16%758,480
Jul 3, 202514.6615.0914.5214.8314.831.99%492,137
Jul 2, 202513.8614.8213.6214.5414.544.01%737,009
Jul 1, 202513.8514.1413.5413.9813.980.07%623,928
Jun 30, 202514.0014.5313.8413.9713.970.43%664,355
Jun 27, 202514.2414.2513.5913.9113.910.14%960,267
Jun 26, 202512.7013.9812.3613.8913.899.46%914,682
Jun 25, 202513.4513.6912.6412.6912.69-2.38%701,493
Jun 24, 202512.5713.1312.4413.0013.006.91%752,352
Jun 23, 202512.6112.7811.9712.1612.16-4.25%655,384
Jun 20, 202512.6712.8212.5712.7012.700.55%903,899
Jun 18, 202513.1913.2112.5812.6312.63-3.44%595,328
Jun 17, 202513.5213.6613.0313.0813.08-4.60%364,036
Jun 16, 202513.0513.7512.8613.7113.715.14%634,020
Jun 13, 202513.3813.4613.0113.0413.04-4.75%564,675
Jun 12, 202513.6314.0513.4313.6913.690.88%527,686
Jun 11, 202513.7713.8413.3113.5713.57-1.31%784,618
Jun 10, 202514.0914.5013.6513.7513.75-3.51%597,504
Jun 9, 202514.7514.7514.1214.2514.25-2.60%584,964
Jun 6, 202514.2914.8314.0914.6314.632.38%723,250
Jun 5, 202513.7514.6713.6614.2914.294.46%996,815
Jun 4, 202513.2813.8012.9913.6813.682.24%1,010,324
Jun 3, 202513.1713.4312.6513.3813.381.29%966,240
Jun 2, 202512.6813.5312.5313.2113.214.02%1,381,962
May 30, 202512.6412.7312.3312.7012.700.63%912,307
May 29, 202512.9212.9412.3612.6212.62-1.33%910,247
May 28, 202513.0113.2812.6712.7912.79-0.70%1,070,552
May 27, 202511.6013.0011.2912.8812.8813.48%1,596,091
May 23, 202510.8011.6810.6911.3511.354.61%1,530,938
May 22, 20259.2111.639.1610.8510.8526.90%4,424,929
May 21, 20258.498.818.408.558.55-504,902
May 20, 20258.768.768.508.558.55-1.84%269,866
May 19, 20258.828.868.688.718.71-2.90%253,339
May 16, 20258.739.058.688.978.972.63%285,901
May 15, 20258.538.748.408.748.741.86%217,552
May 14, 20258.608.848.458.588.58-0.58%389,989