Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
12.70
+0.08 (0.63%)
At close: May 30, 2025, 4:00 PM
12.85
+0.15 (1.18%)
After-hours: May 30, 2025, 6:44 PM EDT
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.64 | 12.73 | 12.33 | 12.70 | 12.70 | 0.63% | 911,262 |
| May 29, 2025 | 12.92 | 12.94 | 12.36 | 12.62 | 12.62 | -1.33% | 910,247 |
| May 28, 2025 | 13.01 | 13.28 | 12.67 | 12.79 | 12.79 | -0.70% | 1,070,552 |
| May 27, 2025 | 11.60 | 13.00 | 11.29 | 12.88 | 12.88 | 13.48% | 1,596,091 |
| May 23, 2025 | 10.80 | 11.68 | 10.69 | 11.35 | 11.35 | 4.61% | 1,530,938 |
| May 22, 2025 | 9.21 | 11.63 | 9.16 | 10.85 | 10.85 | 26.90% | 4,424,929 |
| May 21, 2025 | 8.49 | 8.81 | 8.40 | 8.55 | 8.55 | - | 504,902 |
| May 20, 2025 | 8.76 | 8.76 | 8.50 | 8.55 | 8.55 | -1.84% | 269,866 |
| May 19, 2025 | 8.82 | 8.86 | 8.68 | 8.71 | 8.71 | -2.90% | 253,339 |
| May 16, 2025 | 8.73 | 9.05 | 8.68 | 8.97 | 8.97 | 2.63% | 285,901 |
| May 15, 2025 | 8.53 | 8.74 | 8.40 | 8.74 | 8.74 | 1.86% | 217,552 |
| May 14, 2025 | 8.60 | 8.84 | 8.45 | 8.58 | 8.58 | -0.58% | 389,989 |
| May 13, 2025 | 8.70 | 9.05 | 8.56 | 8.63 | 8.63 | -0.12% | 411,341 |
| May 12, 2025 | 8.42 | 8.66 | 8.32 | 8.64 | 8.64 | 5.49% | 282,331 |
| May 9, 2025 | 8.24 | 8.42 | 8.14 | 8.19 | 8.19 | -0.49% | 209,928 |
| 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 |