Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
17.01
+0.15 (0.89%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.89 | 17.21 | 16.66 | 17.01 | 17.01 | 0.89% | 839,352 |
| Sep 11, 2025 | 15.87 | 16.92 | 15.64 | 16.86 | 16.86 | 8.15% | 1,198,374 |
| Sep 10, 2025 | 15.54 | 15.99 | 15.50 | 15.59 | 15.59 | 0.58% | 915,282 |
| Sep 9, 2025 | 15.14 | 15.62 | 15.05 | 15.50 | 15.50 | 2.85% | 1,000,820 |
| Sep 8, 2025 | 14.62 | 15.24 | 14.62 | 15.07 | 15.07 | 3.08% | 575,813 |
| Sep 5, 2025 | 14.93 | 15.07 | 14.44 | 14.62 | 14.62 | -0.27% | 559,823 |
| Sep 4, 2025 | 14.40 | 14.87 | 14.22 | 14.66 | 14.66 | 0.62% | 651,453 |
| Sep 3, 2025 | 14.18 | 14.62 | 13.99 | 14.57 | 14.57 | 2.53% | 731,776 |
| Sep 2, 2025 | 14.18 | 14.58 | 13.85 | 14.21 | 14.21 | -3.20% | 1,078,248 |
| Aug 29, 2025 | 15.33 | 15.52 | 13.88 | 14.68 | 14.68 | -4.18% | 1,555,350 |
| Aug 28, 2025 | 15.00 | 16.29 | 15.00 | 15.32 | 15.32 | -12.81% | 2,360,582 |
| Aug 27, 2025 | 17.10 | 17.88 | 16.68 | 17.57 | 17.57 | 9.06% | 1,995,172 |
| Aug 26, 2025 | 15.31 | 17.10 | 15.28 | 16.11 | 16.11 | 16.40% | 1,769,323 |
| Aug 25, 2025 | 14.09 | 14.23 | 13.84 | 13.84 | 13.84 | -2.19% | 361,976 |
| Aug 22, 2025 | 13.50 | 14.35 | 13.31 | 14.15 | 14.15 | 4.51% | 517,498 |
| Aug 21, 2025 | 13.54 | 13.72 | 13.48 | 13.54 | 13.54 | -0.66% | 347,299 |
| Aug 20, 2025 | 13.81 | 13.94 | 13.31 | 13.63 | 13.63 | -1.66% | 446,171 |
| Aug 19, 2025 | 14.82 | 14.88 | 13.74 | 13.86 | 13.86 | -6.48% | 373,582 |
| Aug 18, 2025 | 14.13 | 14.92 | 14.04 | 14.82 | 14.82 | 4.96% | 430,292 |
| Aug 15, 2025 | 14.19 | 14.58 | 14.07 | 14.12 | 14.12 | -0.14% | 377,837 |
| Aug 14, 2025 | 14.20 | 14.30 | 13.77 | 14.14 | 14.14 | -1.81% | 408,114 |
| Aug 13, 2025 | 14.70 | 14.82 | 14.08 | 14.40 | 14.40 | -0.93% | 459,631 |
| Aug 12, 2025 | 14.30 | 14.67 | 13.92 | 14.54 | 14.54 | 1.29% | 424,918 |
| Aug 11, 2025 | 15.93 | 16.22 | 14.34 | 14.35 | 14.35 | -10.14% | 998,293 |
| Aug 8, 2025 | 16.44 | 16.60 | 15.77 | 15.97 | 15.97 | -2.26% | 662,992 |
| Aug 7, 2025 | 16.42 | 16.63 | 15.57 | 16.34 | 16.34 | -0.24% | 742,245 |
| Aug 6, 2025 | 16.16 | 16.46 | 15.93 | 16.38 | 16.38 | 0.49% | 465,207 |
| Aug 5, 2025 | 16.86 | 16.95 | 16.22 | 16.30 | 16.30 | -2.34% | 741,233 |
| Aug 4, 2025 | 16.35 | 16.94 | 16.35 | 16.69 | 16.69 | 3.60% | 812,061 |
| Aug 1, 2025 | 16.28 | 16.46 | 15.52 | 16.11 | 16.11 | -2.13% | 1,085,634 |
| Jul 31, 2025 | 16.60 | 16.78 | 16.08 | 16.46 | 16.46 | 0.30% | 519,877 |
| Jul 30, 2025 | 16.15 | 16.81 | 15.94 | 16.41 | 16.41 | 2.18% | 688,699 |
| Jul 29, 2025 | 16.22 | 16.22 | 15.60 | 16.06 | 16.06 | - | 494,413 |
| Jul 28, 2025 | 16.07 | 16.31 | 15.71 | 16.06 | 16.06 | 0.63% | 397,796 |
| Jul 25, 2025 | 16.13 | 16.28 | 15.90 | 15.96 | 15.96 | -1.05% | 397,243 |
| Jul 24, 2025 | 16.20 | 16.52 | 15.90 | 16.13 | 16.13 | - | 481,911 |
| Jul 23, 2025 | 15.79 | 16.16 | 15.51 | 16.13 | 16.13 | 2.41% | 867,171 |
| Jul 22, 2025 | 15.70 | 15.93 | 15.25 | 15.75 | 15.75 | -0.41% | 517,465 |
| Jul 21, 2025 | 16.46 | 16.57 | 15.70 | 15.82 | 15.82 | -2.92% | 918,287 |
| Jul 18, 2025 | 14.75 | 16.41 | 14.66 | 16.29 | 16.29 | 13.44% | 1,362,732 |
| Jul 17, 2025 | 13.86 | 14.37 | 13.85 | 14.36 | 14.36 | 3.83% | 420,360 |
| Jul 16, 2025 | 14.02 | 14.36 | 13.60 | 13.83 | 13.83 | -0.14% | 601,159 |
| Jul 15, 2025 | 13.47 | 13.87 | 13.27 | 13.85 | 13.85 | 3.05% | 564,152 |
| Jul 14, 2025 | 13.70 | 13.88 | 13.41 | 13.44 | 13.44 | -2.15% | 490,204 |
| Jul 11, 2025 | 14.32 | 14.44 | 13.72 | 13.74 | 13.74 | -4.82% | 653,318 |
| Jul 10, 2025 | 14.93 | 15.04 | 14.42 | 14.43 | 14.43 | -3.67% | 586,693 |
| Jul 9, 2025 | 15.00 | 15.05 | 14.62 | 14.98 | 14.98 | 0.27% | 604,817 |
| Jul 8, 2025 | 15.22 | 15.42 | 14.53 | 14.94 | 14.94 | -1.39% | 650,562 |
| Jul 7, 2025 | 14.65 | 15.26 | 14.20 | 15.15 | 15.15 | 2.16% | 758,480 |
| Jul 3, 2025 | 14.66 | 15.09 | 14.52 | 14.83 | 14.83 | 1.99% | 492,137 |