Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
7.94
+0.06 (0.76%)
At close: Jan 12, 2026, 4:00 PM EST
7.94
0.00 (0.00%)
After-hours: Jan 12, 2026, 5:31 PM EST
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |