Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
14.12
-0.02 (-0.14%)
Aug 15, 2025, 4:00 PM - Market closed
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.19 | 14.58 | 14.07 | 14.12 | 14.12 | -0.14% | 377,837 |
| Aug 14, 2025 | 14.20 | 14.30 | 13.77 | 14.14 | 14.14 | -1.81% | 408,114 |
| Aug 13, 2025 | 14.70 | 14.82 | 14.08 | 14.40 | 14.40 | -0.93% | 459,631 |
| Aug 12, 2025 | 14.30 | 14.67 | 13.92 | 14.54 | 14.54 | 1.29% | 424,918 |
| Aug 11, 2025 | 15.93 | 16.22 | 14.34 | 14.35 | 14.35 | -10.14% | 998,293 |
| Aug 8, 2025 | 16.44 | 16.60 | 15.77 | 15.97 | 15.97 | -2.26% | 662,992 |
| Aug 7, 2025 | 16.42 | 16.63 | 15.57 | 16.34 | 16.34 | -0.24% | 742,245 |
| Aug 6, 2025 | 16.16 | 16.46 | 15.93 | 16.38 | 16.38 | 0.49% | 465,207 |
| Aug 5, 2025 | 16.86 | 16.95 | 16.22 | 16.30 | 16.30 | -2.34% | 741,233 |
| Aug 4, 2025 | 16.35 | 16.94 | 16.35 | 16.69 | 16.69 | 3.60% | 812,061 |
| Aug 1, 2025 | 16.28 | 16.46 | 15.52 | 16.11 | 16.11 | -2.13% | 1,085,634 |
| Jul 31, 2025 | 16.60 | 16.78 | 16.08 | 16.46 | 16.46 | 0.30% | 519,877 |
| Jul 30, 2025 | 16.15 | 16.81 | 15.94 | 16.41 | 16.41 | 2.18% | 688,699 |
| Jul 29, 2025 | 16.22 | 16.22 | 15.60 | 16.06 | 16.06 | - | 494,413 |
| Jul 28, 2025 | 16.07 | 16.31 | 15.71 | 16.06 | 16.06 | 0.63% | 397,796 |
| Jul 25, 2025 | 16.13 | 16.28 | 15.90 | 15.96 | 15.96 | -1.05% | 397,243 |
| Jul 24, 2025 | 16.20 | 16.52 | 15.90 | 16.13 | 16.13 | - | 481,911 |
| Jul 23, 2025 | 15.79 | 16.16 | 15.51 | 16.13 | 16.13 | 2.41% | 867,171 |
| Jul 22, 2025 | 15.70 | 15.93 | 15.25 | 15.75 | 15.75 | -0.41% | 517,465 |
| Jul 21, 2025 | 16.46 | 16.57 | 15.70 | 15.82 | 15.82 | -2.92% | 918,287 |
| Jul 18, 2025 | 14.75 | 16.41 | 14.66 | 16.29 | 16.29 | 13.44% | 1,362,732 |
| Jul 17, 2025 | 13.86 | 14.37 | 13.85 | 14.36 | 14.36 | 3.83% | 420,360 |
| Jul 16, 2025 | 14.02 | 14.36 | 13.60 | 13.83 | 13.83 | -0.14% | 601,159 |
| Jul 15, 2025 | 13.47 | 13.87 | 13.27 | 13.85 | 13.85 | 3.05% | 564,152 |
| Jul 14, 2025 | 13.70 | 13.88 | 13.41 | 13.44 | 13.44 | -2.15% | 490,204 |
| Jul 11, 2025 | 14.32 | 14.44 | 13.72 | 13.74 | 13.74 | -4.82% | 653,318 |
| Jul 10, 2025 | 14.93 | 15.04 | 14.42 | 14.43 | 14.43 | -3.67% | 586,693 |
| Jul 9, 2025 | 15.00 | 15.05 | 14.62 | 14.98 | 14.98 | 0.27% | 604,817 |
| Jul 8, 2025 | 15.22 | 15.42 | 14.53 | 14.94 | 14.94 | -1.39% | 650,562 |
| Jul 7, 2025 | 14.65 | 15.26 | 14.20 | 15.15 | 15.15 | 2.16% | 758,480 |
| Jul 3, 2025 | 14.66 | 15.09 | 14.52 | 14.83 | 14.83 | 1.99% | 492,137 |
| Jul 2, 2025 | 13.86 | 14.82 | 13.62 | 14.54 | 14.54 | 4.01% | 737,009 |
| Jul 1, 2025 | 13.85 | 14.14 | 13.54 | 13.98 | 13.98 | 0.07% | 623,928 |
| Jun 30, 2025 | 14.00 | 14.53 | 13.84 | 13.97 | 13.97 | 0.43% | 664,355 |
| Jun 27, 2025 | 14.24 | 14.25 | 13.59 | 13.91 | 13.91 | 0.14% | 960,267 |
| Jun 26, 2025 | 12.70 | 13.98 | 12.36 | 13.89 | 13.89 | 9.46% | 914,682 |
| Jun 25, 2025 | 13.45 | 13.69 | 12.64 | 12.69 | 12.69 | -2.38% | 701,493 |
| Jun 24, 2025 | 12.57 | 13.13 | 12.44 | 13.00 | 13.00 | 6.91% | 752,352 |
| Jun 23, 2025 | 12.61 | 12.78 | 11.97 | 12.16 | 12.16 | -4.25% | 655,384 |
| Jun 20, 2025 | 12.67 | 12.82 | 12.57 | 12.70 | 12.70 | 0.55% | 903,899 |
| Jun 18, 2025 | 13.19 | 13.21 | 12.58 | 12.63 | 12.63 | -3.44% | 595,328 |
| Jun 17, 2025 | 13.52 | 13.66 | 13.03 | 13.08 | 13.08 | -4.60% | 364,036 |
| Jun 16, 2025 | 13.05 | 13.75 | 12.86 | 13.71 | 13.71 | 5.14% | 634,020 |
| Jun 13, 2025 | 13.38 | 13.46 | 13.01 | 13.04 | 13.04 | -4.75% | 564,675 |
| Jun 12, 2025 | 13.63 | 14.05 | 13.43 | 13.69 | 13.69 | 0.88% | 527,686 |
| Jun 11, 2025 | 13.77 | 13.84 | 13.31 | 13.57 | 13.57 | -1.31% | 784,618 |
| Jun 10, 2025 | 14.09 | 14.50 | 13.65 | 13.75 | 13.75 | -3.51% | 597,504 |
| Jun 9, 2025 | 14.75 | 14.75 | 14.12 | 14.25 | 14.25 | -2.60% | 584,964 |
| Jun 6, 2025 | 14.29 | 14.83 | 14.09 | 14.63 | 14.63 | 2.38% | 723,250 |
| Jun 5, 2025 | 13.75 | 14.67 | 13.66 | 14.29 | 14.29 | 4.46% | 996,815 |