Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
8.23
+0.51 (6.61%)
May 8, 2025, 4:00 PM EDT - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.79 | 8.27 | 7.72 | 8.23 | 8.23 | 6.61% | 276,313 |
| May 7, 2025 | 7.55 | 7.73 | 7.45 | 7.72 | 7.72 | 2.66% | 197,697 |
| May 6, 2025 | 7.60 | 7.65 | 7.41 | 7.52 | 7.52 | -2.59% | 309,233 |
| May 5, 2025 | 7.73 | 7.97 | 7.69 | 7.72 | 7.72 | -0.64% | 176,899 |
| May 2, 2025 | 7.63 | 7.80 | 7.59 | 7.77 | 7.77 | 3.19% | 237,876 |
| May 1, 2025 | 7.55 | 7.65 | 7.44 | 7.53 | 7.53 | 1.35% | 188,405 |
| Apr 30, 2025 | 7.37 | 7.49 | 7.22 | 7.43 | 7.43 | -1.85% | 193,783 |
| Apr 29, 2025 | 7.57 | 7.66 | 7.49 | 7.57 | 7.57 | -0.13% | 192,584 |
| Apr 28, 2025 | 7.45 | 7.65 | 7.44 | 7.58 | 7.58 | 1.07% | 211,570 |
| Apr 25, 2025 | 7.23 | 7.53 | 7.10 | 7.50 | 7.50 | 2.46% | 220,574 |
| Apr 24, 2025 | 6.88 | 7.34 | 6.85 | 7.32 | 7.32 | 7.17% | 329,611 |
| Apr 23, 2025 | 6.90 | 7.40 | 6.83 | 6.83 | 6.83 | 1.34% | 416,649 |
| Apr 22, 2025 | 6.90 | 7.07 | 6.62 | 6.74 | 6.74 | -1.17% | 503,519 |
| Apr 21, 2025 | 6.83 | 6.90 | 6.68 | 6.82 | 6.82 | -1.59% | 454,032 |
| Apr 17, 2025 | 7.22 | 7.22 | 6.74 | 6.93 | 6.93 | -2.81% | 466,355 |
| Apr 16, 2025 | 8.04 | 8.04 | 7.03 | 7.13 | 7.13 | -13.37% | 307,640 |
| Apr 15, 2025 | 8.11 | 8.36 | 8.02 | 8.23 | 8.23 | 2.11% | 353,944 |
| Apr 14, 2025 | 8.19 | 8.50 | 7.96 | 8.06 | 8.06 | -1.95% | 334,206 |
| Apr 11, 2025 | 8.22 | 8.46 | 7.76 | 8.22 | 8.22 | -0.48% | 360,755 |
| Apr 10, 2025 | 7.95 | 8.30 | 7.86 | 8.26 | 8.26 | 1.23% | 378,631 |
| Apr 9, 2025 | 7.50 | 8.28 | 7.26 | 8.16 | 8.16 | 8.66% | 461,693 |
| Apr 8, 2025 | 7.55 | 8.16 | 7.39 | 7.51 | 7.51 | 4.60% | 825,123 |
| Apr 7, 2025 | 6.85 | 7.49 | 6.71 | 7.18 | 7.18 | 8.13% | 704,710 |
| Apr 4, 2025 | 6.90 | 7.00 | 6.01 | 6.64 | 6.64 | -7.26% | 909,162 |
| Apr 3, 2025 | 7.79 | 7.79 | 7.09 | 7.16 | 7.16 | -11.50% | 435,254 |
| Apr 2, 2025 | 7.77 | 8.09 | 7.74 | 8.09 | 8.09 | 2.41% | 361,562 |
| Apr 1, 2025 | 7.75 | 7.98 | 7.73 | 7.90 | 7.90 | 1.80% | 307,071 |
| Mar 31, 2025 | 7.76 | 7.84 | 7.58 | 7.76 | 7.76 | -2.51% | 379,717 |
| Mar 28, 2025 | 8.21 | 8.22 | 7.82 | 7.96 | 7.96 | -3.63% | 378,481 |
| Mar 27, 2025 | 8.59 | 8.59 | 8.24 | 8.26 | 8.26 | -4.84% | 204,221 |
| Mar 26, 2025 | 8.82 | 8.88 | 8.36 | 8.68 | 8.68 | -1.48% | 377,414 |
| Mar 25, 2025 | 8.95 | 9.01 | 8.76 | 8.81 | 8.81 | -1.78% | 344,131 |
| Mar 24, 2025 | 8.43 | 9.02 | 8.43 | 8.97 | 8.97 | 8.20% | 489,172 |
| Mar 21, 2025 | 8.28 | 8.39 | 8.09 | 8.29 | 8.29 | - | 465,801 |
| Mar 20, 2025 | 8.15 | 8.38 | 8.05 | 8.29 | 8.29 | 0.24% | 391,684 |
| Mar 19, 2025 | 8.72 | 8.72 | 8.24 | 8.27 | 8.27 | -4.50% | 197,551 |
| Mar 18, 2025 | 8.46 | 8.76 | 8.39 | 8.66 | 8.66 | 1.52% | 343,363 |
| Mar 17, 2025 | 8.38 | 8.56 | 8.12 | 8.53 | 8.53 | 0.47% | 323,685 |
| Mar 14, 2025 | 8.39 | 8.56 | 8.34 | 8.49 | 8.49 | 3.41% | 359,457 |
| Mar 13, 2025 | 8.52 | 8.56 | 8.07 | 8.21 | 8.21 | -4.20% | 506,727 |
| Mar 12, 2025 | 8.12 | 8.65 | 8.07 | 8.57 | 8.57 | 6.46% | 437,421 |
| Mar 11, 2025 | 8.00 | 8.32 | 7.83 | 8.05 | 8.05 | 0.50% | 443,916 |
| Mar 10, 2025 | 8.09 | 8.12 | 7.83 | 8.01 | 8.01 | -2.08% | 506,275 |
| Mar 7, 2025 | 7.60 | 8.28 | 7.11 | 8.18 | 8.18 | 16.03% | 944,054 |
| Mar 6, 2025 | 7.57 | 7.70 | 7.00 | 7.05 | 7.05 | -8.80% | 551,856 |
| Mar 5, 2025 | 7.74 | 7.86 | 7.58 | 7.73 | 7.73 | 0.13% | 220,921 |
| Mar 4, 2025 | 7.40 | 7.73 | 7.22 | 7.72 | 7.72 | 2.86% | 240,926 |
| Mar 3, 2025 | 7.64 | 7.73 | 7.49 | 7.51 | 7.51 | -1.25% | 217,736 |
| Feb 28, 2025 | 7.68 | 7.71 | 7.42 | 7.60 | 7.60 | -1.55% | 231,469 |
| Feb 27, 2025 | 7.86 | 7.97 | 7.69 | 7.72 | 7.72 | -1.40% | 216,706 |