Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
8.81
-0.30 (-3.24%)
Nov 14, 2024, 4:00 PM EST - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 7.49 | 7.49 | 6.82 | 6.97 | 6.97 | -7.93% | 1,089,782 |
| Sep 5, 2024 | 7.67 | 7.70 | 7.44 | 7.57 | 7.57 | -1.17% | 338,420 |
| Sep 4, 2024 | 7.46 | 7.75 | 7.36 | 7.66 | 7.66 | 1.59% | 374,995 |
| Sep 3, 2024 | 7.40 | 7.64 | 7.10 | 7.54 | 7.54 | 0.94% | 788,203 |
| Aug 30, 2024 | 8.25 | 8.69 | 7.42 | 7.47 | 7.47 | -3.24% | 1,021,448 |
| Aug 29, 2024 | 7.74 | 8.07 | 7.67 | 7.72 | 7.72 | 0.13% | 377,466 |
| Aug 28, 2024 | 7.86 | 7.91 | 7.50 | 7.71 | 7.71 | -2.28% | 214,707 |
| Aug 27, 2024 | 8.03 | 8.08 | 7.72 | 7.89 | 7.89 | -2.59% | 357,775 |
| Aug 26, 2024 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 0.12% | 281,888 |
| Aug 23, 2024 | 7.90 | 8.12 | 7.70 | 8.09 | 8.09 | 2.66% | 312,240 |
| Aug 22, 2024 | 8.20 | 8.24 | 7.78 | 7.88 | 7.88 | -3.96% | 137,942 |
| Aug 21, 2024 | 8.15 | 8.24 | 8.04 | 8.21 | 8.21 | 1.05% | 163,370 |
| Aug 20, 2024 | 8.19 | 8.32 | 7.96 | 8.12 | 8.12 | -1.69% | 300,405 |
| Aug 19, 2024 | 8.20 | 8.37 | 8.15 | 8.26 | 8.26 | 0.98% | 315,780 |
| Aug 16, 2024 | 7.96 | 8.21 | 7.90 | 8.18 | 8.18 | 2.51% | 774,134 |
| Aug 15, 2024 | 7.56 | 7.99 | 7.56 | 7.98 | 7.98 | 7.33% | 319,079 |
| Aug 14, 2024 | 7.62 | 7.62 | 7.33 | 7.44 | 7.44 | -2.43% | 167,000 |
| Aug 13, 2024 | 7.31 | 7.62 | 7.27 | 7.62 | 7.62 | 5.39% | 203,006 |
| Aug 12, 2024 | 7.30 | 7.38 | 7.14 | 7.23 | 7.23 | -0.69% | 241,763 |
| Aug 9, 2024 | 7.59 | 7.61 | 7.26 | 7.28 | 7.28 | -4.21% | 310,896 |
| Aug 8, 2024 | 7.48 | 7.60 | 7.41 | 7.60 | 7.60 | 2.56% | 196,152 |
| Aug 7, 2024 | 7.58 | 7.79 | 7.35 | 7.41 | 7.41 | -0.94% | 218,032 |
| Aug 6, 2024 | 7.63 | 7.64 | 7.38 | 7.48 | 7.48 | -1.64% | 304,441 |
| Aug 5, 2024 | 7.57 | 7.78 | 7.37 | 7.61 | 7.61 | -6.00% | 352,138 |
| Aug 2, 2024 | 7.78 | 8.16 | 7.70 | 8.09 | 8.09 | 0.62% | 424,122 |
| Aug 1, 2024 | 8.32 | 8.40 | 7.96 | 8.04 | 8.04 | -3.83% | 303,562 |
| Jul 31, 2024 | 8.22 | 8.51 | 8.10 | 8.36 | 8.36 | 2.08% | 290,122 |
| Jul 30, 2024 | 8.42 | 8.56 | 8.07 | 8.19 | 8.19 | -2.03% | 362,821 |
| Jul 29, 2024 | 8.61 | 8.61 | 8.20 | 8.36 | 8.36 | -2.22% | 234,250 |
| Jul 26, 2024 | 8.59 | 8.72 | 8.41 | 8.55 | 8.55 | 1.42% | 313,642 |
| Jul 25, 2024 | 8.14 | 8.61 | 8.03 | 8.43 | 8.43 | 4.07% | 357,595 |
| Jul 24, 2024 | 8.11 | 8.28 | 8.05 | 8.10 | 8.10 | -0.98% | 191,425 |
| Jul 23, 2024 | 8.09 | 8.22 | 8.02 | 8.18 | 8.18 | 0.49% | 179,909 |
| Jul 22, 2024 | 7.91 | 8.18 | 7.83 | 8.14 | 8.14 | 3.04% | 250,715 |
| Jul 19, 2024 | 7.65 | 7.91 | 7.56 | 7.90 | 7.90 | 3.40% | 165,395 |
| Jul 18, 2024 | 7.92 | 8.09 | 7.61 | 7.64 | 7.64 | -3.90% | 217,229 |
| Jul 17, 2024 | 8.03 | 8.17 | 7.83 | 7.95 | 7.95 | -1.55% | 250,094 |
| Jul 16, 2024 | 8.24 | 8.47 | 7.96 | 8.08 | 8.08 | -1.16% | 380,294 |
| Jul 15, 2024 | 7.91 | 8.19 | 7.81 | 8.17 | 8.17 | 4.08% | 428,459 |
| Jul 12, 2024 | 7.51 | 7.94 | 7.50 | 7.85 | 7.85 | 5.94% | 474,092 |
| Jul 11, 2024 | 7.12 | 7.55 | 7.12 | 7.41 | 7.41 | 5.71% | 324,969 |
| Jul 10, 2024 | 7.09 | 7.09 | 6.91 | 7.01 | 7.01 | -1.27% | 281,200 |
| Jul 9, 2024 | 7.29 | 7.33 | 6.97 | 7.10 | 7.10 | -2.87% | 317,506 |
| Jul 8, 2024 | 7.23 | 7.36 | 7.15 | 7.31 | 7.31 | 0.83% | 245,901 |
| Jul 5, 2024 | 7.55 | 7.55 | 7.23 | 7.25 | 7.25 | -4.98% | 198,574 |
| Jul 3, 2024 | 7.77 | 7.77 | 7.62 | 7.63 | 7.63 | -2.05% | 103,284 |
| Jul 2, 2024 | 7.59 | 7.84 | 7.55 | 7.79 | 7.79 | 2.50% | 253,891 |
| Jul 1, 2024 | 7.71 | 7.73 | 7.59 | 7.60 | 7.60 | -1.55% | 339,039 |
| Jun 28, 2024 | 7.78 | 7.87 | 7.64 | 7.72 | 7.72 | 0.26% | 858,163 |
| Jun 27, 2024 | 7.55 | 7.85 | 7.43 | 7.70 | 7.70 | 2.12% | 316,645 |
| Jun 26, 2024 | 7.31 | 7.67 | 7.29 | 7.54 | 7.54 | 2.03% | 349,694 |
| Jun 25, 2024 | 7.38 | 7.50 | 7.16 | 7.39 | 7.39 | -0.54% | 371,219 |