Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
8.47
+0.21 (2.54%)
Jan 31, 2025, 4:00 PM EST - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 8.31 | 8.61 | 8.29 | 8.47 | 8.47 | 2.54% | 293,156 |
| Jan 30, 2025 | 8.05 | 8.35 | 8.05 | 8.26 | 8.26 | 3.38% | 234,263 |
| Jan 29, 2025 | 8.04 | 8.04 | 7.74 | 7.99 | 7.99 | -0.99% | 201,783 |
| Jan 28, 2025 | 8.00 | 8.15 | 7.82 | 8.07 | 8.07 | 1.45% | 233,322 |
| Jan 27, 2025 | 7.51 | 8.01 | 7.48 | 7.96 | 7.96 | 3.45% | 302,909 |
| Jan 24, 2025 | 7.66 | 7.85 | 7.66 | 7.69 | 7.69 | - | 142,258 |
| Jan 23, 2025 | 7.48 | 7.69 | 7.48 | 7.69 | 7.69 | 1.72% | 197,984 |
| Jan 22, 2025 | 7.45 | 7.59 | 7.42 | 7.56 | 7.56 | 1.48% | 261,317 |
| Jan 21, 2025 | 7.35 | 7.48 | 7.24 | 7.45 | 7.45 | 2.62% | 281,992 |
| Jan 17, 2025 | 7.29 | 7.32 | 7.04 | 7.26 | 7.26 | 1.97% | 262,354 |
| Jan 16, 2025 | 6.82 | 7.17 | 6.82 | 7.12 | 7.12 | 4.86% | 303,615 |
| Jan 15, 2025 | 6.79 | 6.84 | 6.68 | 6.79 | 6.79 | 2.57% | 265,547 |
| Jan 14, 2025 | 6.71 | 6.77 | 6.54 | 6.62 | 6.62 | -0.90% | 268,403 |
| Jan 13, 2025 | 6.70 | 6.75 | 6.55 | 6.68 | 6.68 | -1.76% | 212,490 |
| Jan 10, 2025 | 6.91 | 6.91 | 6.70 | 6.80 | 6.80 | -2.58% | 240,012 |
| Jan 8, 2025 | 7.03 | 7.08 | 6.84 | 6.98 | 6.98 | -1.83% | 320,515 |
| Jan 7, 2025 | 7.38 | 7.38 | 6.91 | 7.11 | 7.11 | -2.20% | 431,951 |
| Jan 6, 2025 | 7.18 | 7.31 | 7.09 | 7.27 | 7.27 | 2.25% | 328,724 |
| Jan 3, 2025 | 7.14 | 7.20 | 7.01 | 7.11 | 7.11 | 0.28% | 370,398 |
| Jan 2, 2025 | 7.18 | 7.27 | 7.01 | 7.09 | 7.09 | 0.14% | 242,691 |
| Dec 31, 2024 | 7.30 | 7.39 | 7.07 | 7.08 | 7.08 | -1.94% | 287,150 |
| Dec 30, 2024 | 7.23 | 7.32 | 7.05 | 7.22 | 7.22 | -2.04% | 251,635 |
| Dec 27, 2024 | 7.43 | 7.47 | 7.16 | 7.37 | 7.37 | -0.67% | 242,841 |
| Dec 26, 2024 | 7.02 | 7.46 | 6.96 | 7.42 | 7.42 | 4.95% | 295,160 |
| Dec 24, 2024 | 7.05 | 7.15 | 6.98 | 7.07 | 7.07 | 0.14% | 159,490 |
| Dec 23, 2024 | 7.12 | 7.12 | 6.92 | 7.06 | 7.06 | -0.98% | 482,980 |
| Dec 20, 2024 | 7.05 | 7.31 | 7.00 | 7.13 | 7.13 | -0.28% | 723,196 |
| Dec 19, 2024 | 7.31 | 7.38 | 7.13 | 7.15 | 7.15 | -1.11% | 324,470 |
| Dec 18, 2024 | 7.73 | 7.81 | 7.15 | 7.23 | 7.23 | -5.98% | 451,580 |
| Dec 17, 2024 | 7.37 | 7.73 | 7.21 | 7.69 | 7.69 | 3.78% | 478,585 |
| Dec 16, 2024 | 7.33 | 7.53 | 7.30 | 7.41 | 7.41 | 0.95% | 344,537 |
| Dec 13, 2024 | 7.72 | 7.72 | 7.32 | 7.34 | 7.34 | -4.92% | 297,213 |
| Dec 12, 2024 | 7.78 | 7.93 | 7.70 | 7.72 | 7.72 | -1.66% | 239,843 |
| Dec 11, 2024 | 7.78 | 8.01 | 7.67 | 7.85 | 7.85 | 2.35% | 348,137 |
| Dec 10, 2024 | 7.81 | 7.85 | 7.58 | 7.67 | 7.67 | -2.91% | 473,777 |
| Dec 9, 2024 | 8.01 | 8.15 | 7.81 | 7.90 | 7.90 | -1.00% | 760,419 |
| Dec 6, 2024 | 9.19 | 9.84 | 7.70 | 7.98 | 7.98 | -18.07% | 1,247,549 |
| Dec 5, 2024 | 9.92 | 10.15 | 9.66 | 9.74 | 9.74 | -2.40% | 470,340 |
| Dec 4, 2024 | 9.86 | 10.00 | 9.75 | 9.98 | 9.98 | 3.21% | 350,091 |
| Dec 3, 2024 | 9.53 | 9.74 | 9.48 | 9.67 | 9.67 | 1.47% | 229,356 |
| Dec 2, 2024 | 9.45 | 9.61 | 9.39 | 9.53 | 9.53 | 1.82% | 240,015 |
| Nov 29, 2024 | 9.45 | 9.47 | 9.32 | 9.36 | 9.36 | 0.86% | 90,946 |
| Nov 27, 2024 | 9.37 | 9.39 | 9.14 | 9.28 | 9.28 | -0.64% | 164,318 |
| Nov 26, 2024 | 9.38 | 9.54 | 9.33 | 9.34 | 9.34 | -1.06% | 176,145 |
| Nov 25, 2024 | 9.59 | 9.76 | 9.44 | 9.44 | 9.44 | -0.11% | 209,199 |
| Nov 22, 2024 | 9.19 | 9.66 | 9.17 | 9.45 | 9.45 | 4.07% | 256,417 |
| Nov 21, 2024 | 8.88 | 9.19 | 8.88 | 9.08 | 9.08 | 3.30% | 178,300 |
| Nov 20, 2024 | 8.77 | 8.84 | 8.54 | 8.79 | 8.79 | 0.23% | 139,312 |
| Nov 19, 2024 | 8.42 | 8.83 | 8.31 | 8.77 | 8.77 | 3.42% | 246,285 |
| Nov 18, 2024 | 8.47 | 8.64 | 8.35 | 8.48 | 8.48 | 0.24% | 335,081 |
| Nov 15, 2024 | 8.87 | 8.87 | 8.34 | 8.46 | 8.46 | -3.97% | 215,764 |
| Nov 14, 2024 | 9.10 | 9.15 | 8.77 | 8.81 | 8.81 | -3.24% | 166,933 |
| Nov 13, 2024 | 8.96 | 9.26 | 8.90 | 9.11 | 9.11 | 1.85% | 223,855 |
| Nov 12, 2024 | 9.03 | 9.13 | 8.89 | 8.94 | 8.94 | -1.43% | 273,126 |
| Nov 11, 2024 | 9.09 | 9.32 | 8.98 | 9.07 | 9.07 | 0.67% | 280,108 |
| Nov 8, 2024 | 9.10 | 9.18 | 8.87 | 9.01 | 9.01 | -0.77% | 174,666 |
| Nov 7, 2024 | 8.83 | 9.14 | 8.79 | 9.08 | 9.08 | 3.30% | 246,444 |
| Nov 6, 2024 | 8.44 | 8.94 | 8.43 | 8.79 | 8.79 | 6.42% | 427,321 |
| Nov 5, 2024 | 8.08 | 8.33 | 8.07 | 8.26 | 8.26 | 2.61% | 260,999 |
| Nov 4, 2024 | 7.80 | 8.17 | 7.77 | 8.05 | 8.05 | 3.07% | 213,933 |
| Nov 1, 2024 | 7.94 | 8.00 | 7.76 | 7.81 | 7.81 | -1.76% | 191,643 |
| Oct 31, 2024 | 8.29 | 8.29 | 7.95 | 7.95 | 7.95 | -4.10% | 178,801 |
| Oct 30, 2024 | 8.44 | 8.50 | 8.26 | 8.29 | 8.29 | -1.19% | 146,312 |
| Oct 29, 2024 | 8.08 | 8.53 | 8.07 | 8.39 | 8.39 | 3.58% | 248,946 |
| Oct 28, 2024 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | 0.12% | 190,248 |
| Oct 25, 2024 | 7.74 | 8.14 | 7.70 | 8.09 | 8.09 | 5.48% | 324,502 |
| Oct 24, 2024 | 7.61 | 7.70 | 7.51 | 7.67 | 7.67 | 1.59% | 185,434 |
| Oct 23, 2024 | 7.55 | 7.67 | 7.39 | 7.55 | 7.55 | -0.13% | 300,479 |
| Oct 22, 2024 | 7.94 | 7.98 | 7.53 | 7.56 | 7.56 | -5.03% | 368,160 |
| Oct 21, 2024 | 7.78 | 8.02 | 7.48 | 7.96 | 7.96 | 2.31% | 383,549 |
| Oct 18, 2024 | 7.87 | 7.93 | 7.68 | 7.78 | 7.78 | -0.64% | 381,561 |
| Oct 17, 2024 | 7.49 | 7.83 | 7.42 | 7.83 | 7.83 | 4.82% | 537,325 |
| Oct 16, 2024 | 7.47 | 7.66 | 7.34 | 7.47 | 7.47 | 0.88% | 410,119 |
| Oct 15, 2024 | 7.38 | 7.67 | 7.38 | 7.41 | 7.41 | -0.07% | 491,528 |
| Oct 14, 2024 | 7.40 | 7.51 | 7.35 | 7.41 | 7.41 | 0.14% | 224,432 |
| Oct 11, 2024 | 7.42 | 7.53 | 7.37 | 7.40 | 7.40 | -0.27% | 299,039 |
| Oct 10, 2024 | 7.51 | 7.56 | 7.31 | 7.42 | 7.42 | -2.24% | 165,950 |
| Oct 9, 2024 | 7.45 | 7.65 | 7.39 | 7.59 | 7.59 | 1.88% | 261,207 |
| Oct 8, 2024 | 7.29 | 7.56 | 7.29 | 7.45 | 7.45 | 2.12% | 277,650 |
| Oct 7, 2024 | 7.27 | 7.45 | 7.22 | 7.30 | 7.30 | -0.55% | 218,089 |
| Oct 4, 2024 | 7.07 | 7.39 | 6.99 | 7.34 | 7.34 | 4.41% | 361,422 |
| Oct 3, 2024 | 7.12 | 7.13 | 6.99 | 7.03 | 7.03 | -2.29% | 229,924 |
| Oct 2, 2024 | 7.06 | 7.30 | 6.98 | 7.19 | 7.19 | 0.77% | 338,241 |
| Oct 1, 2024 | 7.55 | 7.55 | 7.06 | 7.14 | 7.14 | -4.99% | 281,385 |
| Sep 30, 2024 | 7.27 | 7.64 | 7.27 | 7.51 | 7.51 | 3.30% | 341,490 |
| Sep 27, 2024 | 7.01 | 7.35 | 6.99 | 7.27 | 7.27 | 4.30% | 332,695 |
| Sep 26, 2024 | 7.07 | 7.07 | 6.90 | 6.97 | 6.97 | -0.14% | 286,563 |
| Sep 25, 2024 | 6.95 | 7.07 | 6.89 | 6.98 | 6.98 | - | 262,978 |
| Sep 24, 2024 | 6.85 | 7.08 | 6.78 | 6.98 | 6.98 | 2.72% | 317,371 |
| Sep 23, 2024 | 6.99 | 6.99 | 6.69 | 6.80 | 6.80 | -3.21% | 627,296 |
| Sep 20, 2024 | 6.96 | 7.07 | 6.95 | 7.02 | 7.02 | 0.29% | 656,190 |
| Sep 19, 2024 | 7.25 | 7.25 | 6.97 | 7.00 | 7.00 | -0.50% | 349,897 |
| Sep 18, 2024 | 7.25 | 7.29 | 7.02 | 7.04 | 7.04 | -3.37% | 192,767 |
| Sep 17, 2024 | 7.32 | 7.41 | 7.19 | 7.28 | 7.28 | 0.55% | 299,788 |
| Sep 16, 2024 | 7.35 | 7.42 | 7.19 | 7.24 | 7.24 | -1.36% | 181,762 |
| Sep 13, 2024 | 7.27 | 7.44 | 7.18 | 7.34 | 7.34 | 2.37% | 243,589 |
| Sep 12, 2024 | 7.31 | 7.36 | 7.16 | 7.17 | 7.17 | -1.24% | 200,458 |
| Sep 11, 2024 | 7.39 | 7.39 | 7.18 | 7.26 | 7.26 | -2.16% | 214,947 |
| Sep 10, 2024 | 7.15 | 7.53 | 7.01 | 7.42 | 7.42 | 3.78% | 367,565 |
| Sep 9, 2024 | 7.14 | 7.64 | 7.04 | 7.15 | 7.15 | 2.58% | 585,534 |