Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
3.670
-0.010 (-0.27%)
At close: May 19, 2026, 4:00 PM EDT
3.640
-0.030 (-0.82%)
After-hours: May 19, 2026, 7:55 PM EDT
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.68 | 4.00 | 3.64 | 3.67 | 3.67 | -0.27% | 792,841 |
| May 18, 2026 | 3.51 | 3.73 | 3.48 | 3.68 | 3.68 | 4.84% | 736,620 |
| 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 |
| Apr 30, 2026 | 3.55 | 3.58 | 3.34 | 3.56 | 3.56 | 1.42% | 513,530 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.48 | 3.51 | 3.51 | -6.40% | 614,698 |
| Apr 28, 2026 | 3.52 | 3.82 | 3.52 | 3.75 | 3.75 | 5.34% | 707,213 |
| Apr 27, 2026 | 3.87 | 4.05 | 3.54 | 3.56 | 3.56 | -8.48% | 877,323 |
| Apr 24, 2026 | 3.79 | 3.89 | 3.50 | 3.89 | 3.89 | 2.37% | 776,259 |
| Apr 23, 2026 | 3.85 | 3.86 | 3.57 | 3.80 | 3.80 | -4.52% | 1,233,476 |
| Apr 22, 2026 | 3.99 | 4.10 | 3.90 | 3.98 | 3.98 | 1.02% | 885,030 |
| Apr 21, 2026 | 3.88 | 4.11 | 3.75 | 3.94 | 3.94 | 1.81% | 1,204,423 |
| Apr 20, 2026 | 3.73 | 4.02 | 3.67 | 3.87 | 3.87 | 1.84% | 1,380,256 |
| Apr 17, 2026 | 3.43 | 3.81 | 3.43 | 3.80 | 3.80 | 11.11% | 1,581,106 |
| Apr 16, 2026 | 3.24 | 3.46 | 3.19 | 3.42 | 3.42 | 7.21% | 1,368,774 |
| Apr 15, 2026 | 2.76 | 3.21 | 2.75 | 3.19 | 3.19 | 17.71% | 1,755,040 |
| Apr 14, 2026 | 2.70 | 2.83 | 2.62 | 2.71 | 2.71 | 0.37% | 1,747,335 |
| Apr 13, 2026 | 2.42 | 2.72 | 2.39 | 2.70 | 2.70 | 11.57% | 3,469,400 |
| Apr 10, 2026 | 2.68 | 2.71 | 2.41 | 2.42 | 2.42 | -8.68% | 1,712,288 |
| Apr 9, 2026 | 2.74 | 2.74 | 2.56 | 2.65 | 2.65 | -3.99% | 1,268,813 |
| Apr 8, 2026 | 2.98 | 3.09 | 2.72 | 2.76 | 2.76 | -1.43% | 788,359 |
| Apr 7, 2026 | 2.82 | 2.85 | 2.74 | 2.80 | 2.80 | -1.41% | 1,052,029 |
| Apr 6, 2026 | 2.91 | 2.96 | 2.80 | 2.84 | 2.84 | -2.41% | 1,210,622 |
| Apr 2, 2026 | 2.80 | 2.96 | 2.73 | 2.91 | 2.91 | 1.39% | 2,295,290 |
| Apr 1, 2026 | 3.02 | 3.14 | 2.84 | 2.87 | 2.87 | -6.21% | 1,234,411 |
| Mar 31, 2026 | 3.00 | 3.12 | 2.95 | 3.06 | 3.06 | 2.68% | 1,531,101 |
| Mar 30, 2026 | 3.07 | 3.12 | 2.91 | 2.98 | 2.98 | -3.87% | 1,275,269 |
| Mar 27, 2026 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -6.34% | 1,098,391 |
| Mar 26, 2026 | 3.33 | 3.48 | 3.30 | 3.31 | 3.31 | -2.65% | 804,348 |
| Mar 25, 2026 | 3.49 | 3.52 | 3.25 | 3.40 | 3.40 | 0.29% | 1,099,669 |
| Mar 24, 2026 | 3.57 | 3.59 | 3.33 | 3.39 | 3.39 | -5.83% | 1,332,632 |
| Mar 23, 2026 | 3.60 | 3.83 | 3.47 | 3.60 | 3.60 | 0.84% | 1,422,291 |
| Mar 20, 2026 | 3.78 | 3.82 | 3.56 | 3.57 | 3.57 | -7.03% | 3,032,710 |
| Mar 19, 2026 | 3.48 | 3.92 | 3.44 | 3.84 | 3.84 | 8.17% | 3,156,361 |
| Mar 18, 2026 | 3.93 | 3.93 | 3.53 | 3.55 | 3.55 | -9.67% | 2,179,182 |
| Mar 17, 2026 | 4.28 | 4.46 | 3.92 | 3.93 | 3.93 | -9.45% | 2,529,221 |
| Mar 16, 2026 | 4.71 | 4.71 | 4.26 | 4.34 | 4.34 | -7.86% | 2,124,136 |
| Mar 13, 2026 | 4.59 | 4.73 | 4.38 | 4.71 | 4.71 | 1.73% | 1,710,971 |
| Mar 12, 2026 | 4.86 | 5.39 | 4.46 | 4.63 | 4.63 | -6.84% | 4,579,233 |
| Mar 11, 2026 | 6.20 | 6.24 | 4.95 | 4.97 | 4.97 | 13.47% | 24,438,758 |
| Mar 10, 2026 | 4.18 | 4.42 | 4.11 | 4.38 | 4.38 | 2.58% | 5,920,568 |