Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
3.720
-0.100 (-2.62%)
Feb 25, 2026, 4:00 PM EST - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.84 | 3.84 | 3.58 | 3.63 | - | -4.97% | 447,470 |
| Feb 24, 2026 | 3.50 | 3.88 | 3.45 | 3.82 | 3.82 | 8.83% | 1,683,510 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.50 | 3.51 | 3.51 | -10.00% | 1,825,881 |
| Feb 20, 2026 | 3.70 | 4.04 | 3.64 | 3.90 | 3.90 | 5.69% | 2,853,642 |
| Feb 19, 2026 | 3.88 | 3.91 | 3.63 | 3.69 | 3.69 | -5.38% | 1,693,282 |
| Feb 18, 2026 | 4.22 | 4.31 | 3.87 | 3.90 | 3.90 | -8.02% | 1,515,182 |
| Feb 17, 2026 | 4.05 | 4.33 | 3.87 | 4.24 | 4.24 | 3.41% | 1,142,547 |
| Feb 13, 2026 | 4.34 | 4.55 | 4.07 | 4.10 | 4.10 | -12.02% | 1,906,850 |
| Feb 12, 2026 | 5.14 | 5.24 | 4.63 | 4.66 | 4.66 | -9.16% | 1,591,764 |
| Feb 11, 2026 | 5.52 | 5.53 | 5.03 | 5.13 | 5.13 | -5.35% | 1,041,080 |
| Feb 10, 2026 | 5.29 | 5.69 | 5.21 | 5.42 | 5.42 | 2.65% | 775,320 |
| Feb 9, 2026 | 5.19 | 5.37 | 5.01 | 5.28 | 5.28 | 1.05% | 729,191 |
| Feb 6, 2026 | 4.63 | 5.26 | 4.58 | 5.23 | 5.23 | 15.34% | 1,596,032 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.51 | 4.53 | 4.53 | -12.72% | 1,284,592 |
| Feb 4, 2026 | 5.26 | 5.43 | 5.07 | 5.19 | 5.19 | -1.52% | 1,103,410 |
| Feb 3, 2026 | 5.77 | 5.77 | 5.25 | 5.27 | 5.27 | -9.29% | 1,682,723 |
| Feb 2, 2026 | 5.88 | 6.03 | 5.78 | 5.81 | 5.81 | -1.02% | 802,344 |
| Jan 30, 2026 | 5.95 | 6.05 | 5.73 | 5.87 | 5.87 | -2.33% | 1,183,680 |
| Jan 29, 2026 | 6.19 | 6.19 | 5.79 | 6.01 | 6.01 | -4.45% | 1,297,660 |
| Jan 28, 2026 | 6.16 | 6.62 | 6.10 | 6.29 | 6.29 | 3.45% | 1,156,275 |
| Jan 27, 2026 | 6.12 | 6.17 | 5.88 | 6.08 | 6.08 | -0.16% | 1,135,894 |
| Jan 26, 2026 | 5.88 | 6.27 | 5.85 | 6.09 | 6.09 | 4.46% | 1,275,343 |
| Jan 23, 2026 | 6.31 | 6.36 | 5.82 | 5.83 | 5.83 | -8.19% | 1,386,197 |
| Jan 22, 2026 | 6.11 | 6.40 | 6.06 | 6.35 | 6.35 | 4.79% | 960,818 |
| Jan 21, 2026 | 5.71 | 6.17 | 5.57 | 6.06 | 6.06 | 6.69% | 1,888,708 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.63 | 5.68 | 5.68 | -7.64% | 1,512,479 |
| Jan 16, 2026 | 6.27 | 6.30 | 6.00 | 6.15 | 6.15 | -1.44% | 1,522,425 |
| Jan 15, 2026 | 6.70 | 6.79 | 6.21 | 6.24 | 6.24 | -6.59% | 2,009,023 |
| Jan 14, 2026 | 7.27 | 7.36 | 6.67 | 6.68 | 6.68 | -8.37% | 2,317,532 |
| Jan 13, 2026 | 7.68 | 7.80 | 7.16 | 7.29 | 7.29 | -8.19% | 1,996,933 |
| Jan 12, 2026 | 7.83 | 8.03 | 7.74 | 7.94 | 7.94 | 0.76% | 864,017 |
| Jan 9, 2026 | 8.14 | 8.17 | 7.86 | 7.88 | 7.88 | -3.31% | 1,123,302 |
| Jan 8, 2026 | 8.53 | 8.53 | 8.12 | 8.15 | 8.15 | -5.12% | 842,928 |
| Jan 7, 2026 | 8.42 | 8.83 | 8.30 | 8.59 | 8.59 | 2.26% | 608,377 |
| Jan 6, 2026 | 8.25 | 8.40 | 8.06 | 8.40 | 8.40 | 1.69% | 813,998 |
| Jan 5, 2026 | 8.39 | 8.52 | 8.20 | 8.26 | 8.26 | -0.48% | 617,792 |
| Jan 2, 2026 | 8.54 | 8.54 | 8.25 | 8.30 | 8.30 | -1.54% | 747,423 |
| Dec 31, 2025 | 8.52 | 8.60 | 8.40 | 8.43 | 8.43 | -1.40% | 417,376 |
| Dec 30, 2025 | 8.67 | 8.75 | 8.54 | 8.55 | 8.55 | -1.84% | 465,235 |
| Dec 29, 2025 | 8.70 | 8.97 | 8.68 | 8.71 | 8.71 | -2.57% | 726,859 |
| 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% | 620,400 |
| Dec 23, 2025 | 9.07 | 9.09 | 8.63 | 8.77 | 8.77 | -4.57% | 880,315 |
| Dec 22, 2025 | 8.72 | 9.22 | 8.67 | 9.19 | 9.19 | 6.49% | 946,008 |
| Dec 19, 2025 | 8.63 | 8.80 | 8.55 | 8.63 | 8.63 | -0.23% | 1,611,584 |
| Dec 18, 2025 | 8.84 | 8.97 | 8.61 | 8.65 | 8.65 | 0.82% | 631,280 |
| Dec 17, 2025 | 8.62 | 8.84 | 8.43 | 8.58 | 8.58 | -0.58% | 695,219 |
| Dec 16, 2025 | 8.90 | 9.20 | 8.60 | 8.63 | 8.63 | -3.90% | 894,969 |
| Dec 15, 2025 | 9.04 | 9.27 | 8.91 | 8.98 | 8.98 | -0.66% | 1,067,286 |
| Dec 12, 2025 | 9.11 | 9.22 | 8.55 | 9.04 | 9.04 | -0.77% | 1,430,610 |