Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
13.91
+0.02 (0.14%)
At close: Jun 27, 2025, 4:00 PM
13.80
-0.11 (-0.79%)
After-hours: Jun 27, 2025, 7:51 PM EDT
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 13.28 | 13.80 | 12.99 | 13.68 | 13.68 | 2.24% | 1,010,324 |
| Jun 3, 2025 | 13.17 | 13.43 | 12.65 | 13.38 | 13.38 | 1.29% | 966,240 |
| Jun 2, 2025 | 12.68 | 13.53 | 12.53 | 13.21 | 13.21 | 4.02% | 1,381,962 |
| May 30, 2025 | 12.64 | 12.73 | 12.33 | 12.70 | 12.70 | 0.63% | 912,307 |
| May 29, 2025 | 12.92 | 12.94 | 12.36 | 12.62 | 12.62 | -1.33% | 910,247 |
| May 28, 2025 | 13.01 | 13.28 | 12.67 | 12.79 | 12.79 | -0.70% | 1,070,552 |
| May 27, 2025 | 11.60 | 13.00 | 11.29 | 12.88 | 12.88 | 13.48% | 1,596,091 |
| May 23, 2025 | 10.80 | 11.68 | 10.69 | 11.35 | 11.35 | 4.61% | 1,530,938 |
| May 22, 2025 | 9.21 | 11.63 | 9.16 | 10.85 | 10.85 | 26.90% | 4,424,929 |
| May 21, 2025 | 8.49 | 8.81 | 8.40 | 8.55 | 8.55 | - | 504,902 |
| May 20, 2025 | 8.76 | 8.76 | 8.50 | 8.55 | 8.55 | -1.84% | 269,866 |
| May 19, 2025 | 8.82 | 8.86 | 8.68 | 8.71 | 8.71 | -2.90% | 253,339 |
| May 16, 2025 | 8.73 | 9.05 | 8.68 | 8.97 | 8.97 | 2.63% | 285,901 |
| May 15, 2025 | 8.53 | 8.74 | 8.40 | 8.74 | 8.74 | 1.86% | 217,552 |
| May 14, 2025 | 8.60 | 8.84 | 8.45 | 8.58 | 8.58 | -0.58% | 389,989 |
| May 13, 2025 | 8.70 | 9.05 | 8.56 | 8.63 | 8.63 | -0.12% | 411,341 |
| May 12, 2025 | 8.42 | 8.66 | 8.32 | 8.64 | 8.64 | 5.49% | 282,331 |
| May 9, 2025 | 8.24 | 8.42 | 8.14 | 8.19 | 8.19 | -0.49% | 209,928 |
| May 8, 2025 | 7.79 | 8.27 | 7.72 | 8.23 | 8.23 | 6.61% | 276,313 |
| May 7, 2025 | 7.55 | 7.73 | 7.45 | 7.72 | 7.72 | 2.66% | 197,697 |
| May 6, 2025 | 7.60 | 7.65 | 7.41 | 7.52 | 7.52 | -2.59% | 309,233 |
| May 5, 2025 | 7.73 | 7.97 | 7.69 | 7.72 | 7.72 | -0.64% | 176,899 |
| May 2, 2025 | 7.63 | 7.80 | 7.59 | 7.77 | 7.77 | 3.19% | 237,876 |
| May 1, 2025 | 7.55 | 7.65 | 7.44 | 7.53 | 7.53 | 1.35% | 188,405 |
| Apr 30, 2025 | 7.37 | 7.49 | 7.22 | 7.43 | 7.43 | -1.85% | 193,783 |
| Apr 29, 2025 | 7.57 | 7.66 | 7.49 | 7.57 | 7.57 | -0.13% | 192,584 |
| Apr 28, 2025 | 7.45 | 7.65 | 7.44 | 7.58 | 7.58 | 1.07% | 211,570 |
| Apr 25, 2025 | 7.23 | 7.53 | 7.10 | 7.50 | 7.50 | 2.46% | 220,574 |
| Apr 24, 2025 | 6.88 | 7.34 | 6.85 | 7.32 | 7.32 | 7.17% | 329,611 |
| Apr 23, 2025 | 6.90 | 7.40 | 6.83 | 6.83 | 6.83 | 1.34% | 416,649 |
| Apr 22, 2025 | 6.90 | 7.07 | 6.62 | 6.74 | 6.74 | -1.17% | 503,519 |
| Apr 21, 2025 | 6.83 | 6.90 | 6.68 | 6.82 | 6.82 | -1.59% | 454,032 |
| Apr 17, 2025 | 7.22 | 7.22 | 6.74 | 6.93 | 6.93 | -2.81% | 466,355 |
| Apr 16, 2025 | 8.04 | 8.04 | 7.03 | 7.13 | 7.13 | -13.37% | 307,640 |