Domo, Inc. - DOMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.77	11.57	11.57	11.85	11.32	795,418
December 03, 2025	11.06	11.71	11.71	11.78	11.02	552,400
December 02, 2025	11.28	11.15	11.15	11.59	11.1	458,626
December 01, 2025	11.15	11.08	11.08	11.34	10.74	650,035
November 28, 2025	11.47	11.44	11.44	11.54	11.27	202,148
November 26, 2025	11.39	11.37	11.37	11.5	11.32	409,116
November 25, 2025	11.1	11.34	11.34	11.43	10.97	457,300
November 24, 2025	11.14	11.11	11.11	11.59	11.02	486,876
November 21, 2025	10.94	11.16	11.16	11.33	10.56	537,800
November 20, 2025	11.46	10.96	10.96	11.76	10.91	521,807
November 19, 2025	11.48	11.29	11.29	11.69	11.16	448,445
November 18, 2025	11.3	11.48	11.48	11.63	11.16	495,436
November 17, 2025	11.87	11.56	11.56	12.24	11.3	1.06M
November 14, 2025	11.99	12.37	12.37	12.44	11.77	431,700
November 13, 2025	13.21	12.36	12.36	13.22	12.04	556,809
November 12, 2025	13.22	13.38	13.38	13.41	12.98	472,650
November 11, 2025	12.86	13.22	13.22	13.32	12.78	333,500
November 10, 2025	12.99	13.03	13.03	13.05	12.64	269,900
November 07, 2025	12.25	12.63	12.63	12.69	12.09	422,660
November 06, 2025	13.06	12.48	12.48	13.18	12.3	459,300
November 05, 2025	12.94	13.03	13.03	13.27	12.85	405,183
November 04, 2025	13.55	12.94	12.94	13.77	12.65	603,947
November 03, 2025	13.79	13.93	13.93	14.06	13.4	387,208
October 31, 2025	13.76	13.7	13.7	14	13.6	434,900
October 30, 2025	13.68	13.72	13.72	14.06	13.51	530,900
October 29, 2025	14.02	13.89	13.89	14.27	13.7	529,264
October 28, 2025	14	14.01	14.01	14.34	13.88	433,327
October 27, 2025	14.18	13.95	13.95	14.2	13.7	750,044
October 24, 2025	13.45	13.67	13.67	13.69	13.26	648,151
October 23, 2025	13.07	13.23	13.23	13.49	13.06	406,009
October 22, 2025	12.98	13.23	13.23	13.24	12.79	535,749
October 21, 2025	12.87	13.04	13.04	13.4	12.69	502,314
October 20, 2025	12.47	12.93	12.93	12.94	12.31	620,611
October 17, 2025	12.5	12.29	12.29	12.79	12.28	696,926
October 16, 2025	12.68	12.64	12.64	12.9	12.33	787,700
October 15, 2025	13.59	12.57	12.57	13.59	12.44	836,500
October 14, 2025	12.67	13.29	13.29	13.33	12.56	827,142
October 13, 2025	13.33	13.05	13.05	13.48	12.82	935,516
October 10, 2025	14.18	13.14	13.14	14.37	13.12	799,301
October 09, 2025	14.58	14.18	14.18	14.66	14.17	626,667
October 08, 2025	15.08	14.74	14.74	15.14	14.73	606,400
October 07, 2025	15.3	14.95	14.95	15.3	14.17	964,649
October 06, 2025	15.52	15.19	15.19	15.57	15.03	773,440
October 03, 2025	15.46	15.22	15.22	15.68	14.98	421,800
October 02, 2025	15.64	15.4	15.4	15.64	15.35	443,808
October 01, 2025	15.62	15.55	15.55	15.82	15.33	485,228
September 30, 2025	16.31	15.84	15.84	16.51	15.68	603,000
September 29, 2025	16.54	16.35	16.35	17.01	16.12	872,000
September 26, 2025	16.11	15.78	15.78	16.39	15.65	685,543
September 25, 2025	16	16.16	16.16	16.21	15.69	947,500
September 24, 2025	17.23	16.38	16.38	17.34	16.33	766,036
September 23, 2025	18.33	17.13	17.13	18.35	17.12	686,300
September 22, 2025	18	18.2	18.2	18.49	17.64	756,900
September 19, 2025	17.81	18.06	18.06	18.08	17.59	1.81M
September 18, 2025	17.49	17.75	17.75	17.9	17.29	559,244
September 17, 2025	16.82	17.15	17.15	17.32	16.72	474,519
September 16, 2025	17.36	16.87	16.87	17.39	16.66	590,312
September 15, 2025	17.42	17.31	17.31	17.85	17.04	652,350
September 12, 2025	16.89	17.01	17.01	17.21	16.66	839,400
September 11, 2025	15.87	16.86	16.86	16.92	15.64	1.2M

Domo, Inc. (DOMO) NASDAQ