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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.93	14.62	14.62	15.07	14.44	559,823
September 04, 2025	14.4	14.66	14.66	14.87	14.22	651,453
September 03, 2025	14.18	14.57	14.57	14.62	13.99	772,126
September 02, 2025	14.18	14.21	14.21	14.58	13.85	1.08M
August 29, 2025	15.33	14.68	14.68	15.52	13.88	1.56M
August 28, 2025	15	15.32	15.32	16.29	15	2.36M
August 27, 2025	17.1	17.57	17.57	17.88	16.68	2M
August 26, 2025	15.31	16.11	16.11	17.1	15.28	1.77M
August 25, 2025	14.09	13.84	13.84	14.23	13.84	344,643
August 22, 2025	13.5	14.15	14.15	14.35	13.31	517,500
August 21, 2025	13.54	13.54	13.54	13.72	13.48	347,300
August 20, 2025	13.81	13.63	13.63	13.94	13.31	446,200
August 19, 2025	14.82	13.86	13.86	14.88	13.74	373,582
August 18, 2025	14.13	14.82	14.82	14.92	14.04	430,292
August 15, 2025	14.19	14.12	14.12	14.58	14.07	377,837
August 14, 2025	14.2	14.14	14.14	14.3	13.77	408,114
August 13, 2025	14.7	14.4	14.4	14.82	14.08	459,631
August 12, 2025	14.3	14.54	14.54	14.67	13.92	424,918
August 11, 2025	15.93	14.35	14.35	16.22	14.34	998,300
August 08, 2025	16.44	15.97	15.97	16.6	15.77	663,000
August 07, 2025	16.42	16.34	16.34	16.63	15.57	742,245
August 06, 2025	16.16	16.38	16.38	16.46	15.93	465,207
August 05, 2025	16.86	16.3	16.3	16.95	16.22	741,233
August 04, 2025	16.35	16.69	16.69	16.94	16.35	812,061
August 01, 2025	16.28	16.11	16.11	16.46	15.52	1.09M
July 31, 2025	16.6	16.46	16.46	16.78	16.08	519,877
July 30, 2025	16.15	16.41	16.41	16.81	15.94	688,699
July 29, 2025	16.22	16.06	16.06	16.22	15.6	494,413
July 28, 2025	16.07	16.06	16.06	16.31	15.71	397,800
July 25, 2025	16.13	15.96	15.96	16.28	15.9	397,243
July 24, 2025	16.2	16.13	16.13	16.52	15.9	481,911
July 23, 2025	15.79	16.13	16.13	16.16	15.51	867,200
July 22, 2025	15.7	15.75	15.75	15.93	15.25	517,500
July 21, 2025	16.46	15.82	15.82	16.57	15.7	918,300
July 18, 2025	14.75	16.29	16.29	16.41	14.66	1.36M
July 17, 2025	13.86	14.36	14.36	14.37	13.85	420,360
July 16, 2025	14.02	13.83	13.83	14.36	13.6	601,159
July 15, 2025	13.47	13.85	13.85	13.87	13.27	564,152
July 14, 2025	13.7	13.44	13.44	13.88	13.41	490,204
July 11, 2025	14.32	13.74	13.74	14.44	13.72	653,318
July 10, 2025	14.93	14.43	14.43	15.04	14.42	586,693
July 09, 2025	15	14.98	14.98	15.05	14.62	604,817
July 08, 2025	15.22	14.94	14.94	15.42	14.53	650,562
July 07, 2025	14.65	15.15	15.15	15.26	14.2	758,480
July 03, 2025	14.66	14.83	14.83	15.09	14.52	492,137
July 02, 2025	13.86	14.54	14.54	14.82	13.62	737,009
July 01, 2025	13.85	13.98	13.98	14.14	13.54	623,928
June 30, 2025	14	13.97	13.97	14.53	13.84	664,400
June 27, 2025	14.24	13.91	13.91	14.25	13.59	960,300
June 26, 2025	12.7	13.89	13.89	13.98	12.36	914,700
June 25, 2025	13.45	12.69	12.69	13.69	12.64	701,500
June 24, 2025	12.57	13	13	13.13	12.44	752,400
June 23, 2025	12.61	12.16	12.16	12.78	11.97	655,400
June 20, 2025	12.67	12.7	12.7	12.82	12.57	903,900
June 18, 2025	13.19	12.63	12.63	13.21	12.58	595,328
June 17, 2025	13.52	13.08	13.08	13.66	13.03	364,036
June 16, 2025	13.05	13.71	13.71	13.75	12.86	634,020
June 13, 2025	13.38	13.04	13.04	13.46	13.01	564,700
June 12, 2025	13.63	13.69	13.69	14.05	13.43	527,686
June 11, 2025	13.77	13.57	13.57	13.84	13.31	784,618

Domo, Inc. (DOMO) NASDAQ