Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
3.340
+0.030 (0.91%)
Jul 15, 2026, 1:13 PM EDT - Market open
Domo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.25 | 3.44 | 3.23 | 3.31 | 3.31 | -2.36% | 801,071 |
| Jul 13, 2026 | 3.39 | 3.59 | 3.08 | 3.39 | 3.39 | -1.17% | 1,244,622 |
| Jul 10, 2026 | 3.64 | 3.75 | 3.42 | 3.43 | 3.43 | -4.46% | 585,980 |
| Jul 9, 2026 | 3.52 | 3.64 | 3.42 | 3.59 | 3.59 | 0.56% | 866,462 |
| Jul 8, 2026 | 3.55 | 3.61 | 3.38 | 3.57 | 3.57 | -1.11% | 1,095,225 |
| Jul 7, 2026 | 3.52 | 3.67 | 3.43 | 3.61 | 3.61 | 3.44% | 824,644 |
| Jul 6, 2026 | 3.46 | 3.61 | 3.37 | 3.49 | 3.49 | -1.41% | 1,094,789 |
| Jul 2, 2026 | 3.43 | 3.64 | 3.34 | 3.54 | 3.54 | 3.51% | 1,685,586 |
| Jul 1, 2026 | 3.15 | 3.53 | 3.15 | 3.42 | 3.42 | 9.27% | 2,156,127 |
| Jun 30, 2026 | 2.90 | 3.15 | 2.86 | 3.13 | 3.13 | 9.82% | 2,006,664 |
| Jun 29, 2026 | 2.87 | 3.21 | 2.83 | 2.85 | 2.85 | -3.06% | 2,319,011 |
| Jun 26, 2026 | 2.57 | 3.02 | 2.57 | 2.94 | 2.94 | 20.49% | 5,384,848 |
| Jun 25, 2026 | 2.63 | 2.72 | 2.38 | 2.44 | 2.44 | -11.27% | 2,823,223 |
| Jun 24, 2026 | 2.23 | 2.81 | 2.22 | 2.75 | 2.75 | 22.77% | 5,904,241 |
| Jun 23, 2026 | 2.26 | 2.34 | 2.18 | 2.24 | 2.24 | -2.61% | 1,843,353 |
| Jun 22, 2026 | 2.37 | 2.38 | 2.17 | 2.30 | 2.30 | -4.96% | 2,950,744 |
| Jun 18, 2026 | 2.01 | 2.53 | 2.00 | 2.42 | 2.42 | 21.00% | 6,136,233 |
| Jun 17, 2026 | 2.06 | 2.14 | 1.84 | 2.00 | 2.00 | -2.44% | 5,191,908 |
| Jun 16, 2026 | 2.48 | 2.48 | 1.98 | 2.05 | 2.05 | -37.12% | 15,538,390 |
| Jun 15, 2026 | 3.14 | 3.31 | 3.04 | 3.26 | 3.26 | 7.95% | 3,666,383 |
| Jun 12, 2026 | 2.96 | 3.05 | 2.80 | 3.02 | 3.02 | 2.03% | 895,777 |
| Jun 11, 2026 | 3.09 | 3.09 | 2.76 | 2.96 | 2.96 | -1.82% | 1,025,107 |
| Jun 10, 2026 | 3.15 | 3.29 | 2.96 | 3.02 | 3.02 | -8.36% | 794,684 |
| Jun 9, 2026 | 3.40 | 3.48 | 3.10 | 3.29 | 3.29 | -1.64% | 1,357,654 |
| Jun 8, 2026 | 3.50 | 3.59 | 3.32 | 3.35 | 3.35 | -1.91% | 556,103 |
| Jun 5, 2026 | 3.84 | 3.87 | 3.39 | 3.41 | 3.41 | -11.89% | 528,266 |
| Jun 4, 2026 | 3.92 | 4.13 | 3.77 | 3.87 | 3.87 | 3.20% | 614,846 |
| Jun 3, 2026 | 4.39 | 4.39 | 3.72 | 3.75 | 3.75 | -12.38% | 591,199 |
| Jun 2, 2026 | 4.45 | 4.45 | 4.08 | 4.28 | 4.28 | -5.52% | 726,460 |
| Jun 1, 2026 | 4.28 | 4.66 | 4.25 | 4.53 | 4.53 | 8.63% | 1,189,958 |
| May 29, 2026 | 3.93 | 4.26 | 3.93 | 4.17 | 4.17 | 6.92% | 937,990 |
| May 28, 2026 | 3.70 | 3.97 | 3.65 | 3.90 | 3.90 | 5.41% | 600,311 |
| May 27, 2026 | 3.75 | 3.87 | 3.61 | 3.70 | 3.70 | -1.33% | 857,602 |
| May 26, 2026 | 3.73 | 3.80 | 3.60 | 3.75 | 3.75 | 3.31% | 656,957 |
| May 22, 2026 | 3.66 | 3.78 | 3.56 | 3.63 | 3.63 | 1.40% | 384,830 |
| May 21, 2026 | 3.53 | 3.62 | 3.43 | 3.58 | 3.58 | - | 411,440 |
| May 20, 2026 | 3.68 | 3.68 | 3.46 | 3.58 | 3.58 | -2.45% | 543,893 |
| May 19, 2026 | 3.68 | 4.00 | 3.64 | 3.67 | 3.67 | -0.27% | 795,445 |
| May 18, 2026 | 3.51 | 3.73 | 3.48 | 3.68 | 3.68 | 4.84% | 737,864 |
| May 15, 2026 | 3.48 | 3.55 | 3.41 | 3.51 | 3.51 | 2.33% | 460,581 |
| May 14, 2026 | 3.46 | 3.55 | 3.31 | 3.43 | 3.43 | -0.29% | 511,919 |
| May 13, 2026 | 3.65 | 3.66 | 3.40 | 3.44 | 3.44 | -7.53% | 646,126 |
| May 12, 2026 | 3.63 | 3.75 | 3.57 | 3.72 | 3.72 | 1.36% | 791,661 |
| May 11, 2026 | 3.81 | 3.89 | 3.60 | 3.67 | 3.67 | -4.43% | 522,737 |
| May 8, 2026 | 3.89 | 3.89 | 3.69 | 3.84 | 3.84 | -2.04% | 497,676 |
| May 7, 2026 | 3.88 | 4.09 | 3.87 | 3.92 | 3.92 | 2.89% | 945,894 |
| May 6, 2026 | 3.88 | 3.88 | 3.69 | 3.81 | 3.81 | -1.55% | 702,764 |
| May 5, 2026 | 3.93 | 3.96 | 3.79 | 3.87 | 3.87 | -0.51% | 484,744 |
| May 4, 2026 | 3.74 | 4.11 | 3.74 | 3.89 | 3.89 | 3.46% | 638,131 |
| May 1, 2026 | 3.65 | 3.79 | 3.60 | 3.76 | 3.76 | 5.62% | 588,337 |