-
5 DAY PERFORMANCE
+12.53% -
1 MONTH PERFORMANCE
+25.93% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+30.05% -
YEAR-TO-DATE PERFORMANCE
-7.48% -
1 YEAR PERFORMANCE
+2.81%
Domo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.19 | $9.58 (4.19%) | $9.61 | $9.17 | 79,777 | $367.00 M |
| 11/21/2024 | $8.88 | $9.08 (2.25%) | $9.19 | $8.88 | 178,289 | $348.57 M |
| 11/20/2024 | $8.77 | $8.79 (0.23%) | $8.84 | $8.54 | 139,312 | $337.44 M |
| 11/19/2024 | $8.42 | $8.77 (4.16%) | $8.83 | $8.31 | 246,300 | $336.67 M |
| 11/18/2024 | $8.47 | $8.48 (0.12%) | $8.64 | $8.35 | 335,081 | $325.54 M |
| 11/15/2024 | $8.87 | $8.46 (-4.62%) | $8.87 | $8.34 | 215,764 | $324.77 M |
| 11/14/2024 | $9.10 | $8.81 (-3.19%) | $9.15 | $8.77 | 166,933 | $338.21 M |
| 11/13/2024 | $8.96 | $9.11 (1.67%) | $9.26 | $8.90 | 223,855 | $349.72 M |
| 11/12/2024 | $9.03 | $8.94 (-1%) | $9.13 | $8.89 | 273,126 | $343.20 M |
| 11/11/2024 | $9.09 | $9.07 (-0.22%) | $9.32 | $8.98 | 280,108 | $348.19 M |
| 11/08/2024 | $9.10 | $9.01 (-0.99%) | $9.18 | $8.87 | 174,700 | $345.88 M |
| 11/07/2024 | $8.83 | $9.08 (2.83%) | $9.14 | $8.79 | 246,444 | $348.57 M |
| 11/06/2024 | $8.44 | $8.79 (4.15%) | $8.94 | $8.43 | 427,321 | $337.44 M |
| 11/05/2024 | $8.08 | $8.26 (2.23%) | $8.33 | $8.07 | 260,999 | $317.09 M |
| 11/04/2024 | $7.80 | $8.05 (3.21%) | $8.17 | $7.77 | 213,933 | $309.03 M |
| 11/01/2024 | $7.94 | $7.81 (-1.64%) | $8.00 | $7.76 | 191,643 | $299.82 M |
| 10/31/2024 | $8.29 | $7.95 (-4.1%) | $8.29 | $7.95 | 178,801 | $305.19 M |
| 10/30/2024 | $8.44 | $8.29 (-1.78%) | $8.50 | $8.26 | 146,312 | $318.24 M |
| 10/29/2024 | $8.08 | $8.39 (3.84%) | $8.53 | $8.07 | 248,946 | $322.08 M |
| 10/28/2024 | $8.20 | $8.10 (-1.22%) | $8.20 | $8.05 | 190,248 | $310.95 M |
| 10/25/2024 | $7.74 | $8.09 (4.52%) | $8.14 | $7.70 | 324,502 | $310.57 M |
| 10/24/2024 | $7.61 | $7.67 (0.79%) | $7.70 | $7.51 | 185,434 | $294.44 M |
| 10/23/2024 | $7.55 | $7.55 (0%) | $7.67 | $7.39 | 300,500 | $289.84 M |
| 10/22/2024 | $7.94 | $7.56 (-4.79%) | $7.98 | $7.53 | 368,200 | $290.22 M |
| 10/21/2024 | $7.78 | $7.96 (2.31%) | $8.02 | $7.48 | 383,549 | $305.58 M |
| 10/18/2024 | $7.87 | $7.78 (-1.14%) | $7.93 | $7.68 | 381,600 | $298.67 M |
| 10/17/2024 | $7.49 | $7.83 (4.54%) | $7.83 | $7.42 | 537,325 | $300.59 M |
| 10/16/2024 | $7.47 | $7.47 (0%) | $7.66 | $7.34 | 410,119 | $286.77 M |
| 10/15/2024 | $7.38 | $7.41 (0.41%) | $7.67 | $7.38 | 491,528 | $284.46 M |
| 10/14/2024 | $7.40 | $7.41 (0.14%) | $7.51 | $7.35 | 224,432 | $284.46 M |
| 10/11/2024 | $7.42 | $7.40 (-0.27%) | $7.53 | $7.37 | 299,039 | $284.08 M |
| 10/10/2024 | $7.51 | $7.42 (-1.2%) | $7.56 | $7.31 | 166,000 | $284.85 M |
| 10/09/2024 | $7.45 | $7.59 (1.88%) | $7.65 | $7.39 | 261,207 | $291.37 M |
| 10/08/2024 | $7.29 | $7.45 (2.19%) | $7.56 | $7.29 | 277,700 | $286.00 M |
| 10/07/2024 | $7.27 | $7.30 (0.41%) | $7.45 | $7.22 | 218,089 | $280.24 M |
| 10/04/2024 | $7.07 | $7.34 (3.82%) | $7.39 | $6.99 | 361,422 | $281.78 M |
| 10/03/2024 | $7.12 | $7.03 (-1.26%) | $7.13 | $6.99 | 229,924 | $269.87 M |
| 10/02/2024 | $7.06 | $7.19 (1.84%) | $7.30 | $6.98 | 338,241 | $276.02 M |
| 10/01/2024 | $7.55 | $7.14 (-5.43%) | $7.55 | $7.06 | 281,400 | $274.10 M |
| 09/30/2024 | $7.27 | $7.51 (3.3%) | $7.64 | $7.27 | 341,500 | $288.30 M |
| 09/27/2024 | $7.01 | $7.27 (3.71%) | $7.35 | $6.99 | 332,700 | $279.09 M |
| 09/26/2024 | $7.07 | $6.97 (-1.41%) | $7.07 | $6.90 | 286,600 | $267.57 M |
| 09/25/2024 | $6.95 | $6.98 (0.43%) | $7.07 | $6.89 | 263,000 | $267.96 M |
| 09/24/2024 | $6.85 | $6.98 (1.9%) | $7.08 | $6.78 | 317,400 | $267.96 M |
| 09/23/2024 | $6.99 | $6.80 (-2.72%) | $6.99 | $6.69 | 627,300 | $261.05 M |
| 09/20/2024 | $6.96 | $7.02 (0.86%) | $7.07 | $6.95 | 656,190 | $269.49 M |
| 09/19/2024 | $7.25 | $7.00 (-3.45%) | $7.25 | $6.97 | 349,897 | $268.72 M |
| 09/18/2024 | $7.25 | $7.04 (-2.9%) | $7.29 | $7.02 | 192,800 | $270.26 M |
| 09/17/2024 | $7.32 | $7.28 (-0.55%) | $7.41 | $7.19 | 299,800 | $279.47 M |
| 09/16/2024 | $7.35 | $7.24 (-1.5%) | $7.42 | $7.19 | 181,762 | $277.94 M |
| 09/13/2024 | $7.27 | $7.34 (0.96%) | $7.44 | $7.18 | 243,600 | $281.78 M |
| 09/12/2024 | $7.31 | $7.17 (-1.92%) | $7.36 | $7.16 | 200,458 | $275.25 M |
| 09/11/2024 | $7.39 | $7.26 (-1.76%) | $7.39 | $7.18 | 214,947 | $278.70 M |
| 09/10/2024 | $7.15 | $7.42 (3.78%) | $7.53 | $7.01 | 367,600 | $284.85 M |
| 09/09/2024 | $7.14 | $7.15 (0.14%) | $7.64 | $7.04 | 585,534 | $274.48 M |
| 09/06/2024 | $7.49 | $6.97 (-6.94%) | $7.49 | $6.82 | 1.09 M | $267.57 M |
| 09/05/2024 | $7.67 | $7.57 (-1.3%) | $7.70 | $7.44 | 338,420 | $290.60 M |
| 09/04/2024 | $7.46 | $7.66 (2.68%) | $7.75 | $7.36 | 375,317 | $294.06 M |
| 09/03/2024 | $7.40 | $7.54 (1.89%) | $7.64 | $7.10 | 788,203 | $289.45 M |
| 08/30/2024 | $8.25 | $7.47 (-9.45%) | $8.69 | $7.42 | 1.02 M | $286.77 M |
| 08/29/2024 | $7.74 | $7.72 (-0.26%) | $8.07 | $7.67 | 377,500 | $296.36 M |
| 08/28/2024 | $7.86 | $7.71 (-1.91%) | $7.91 | $7.50 | 214,707 | $295.98 M |
| 08/27/2024 | $8.03 | $7.89 (-1.74%) | $8.08 | $7.72 | 357,800 | $302.89 M |
| 08/26/2024 | $8.10 | $8.10 (0%) | $8.20 | $8.00 | 281,900 | $303.60 M |
| 08/23/2024 | $7.90 | $8.09 (2.41%) | $8.12 | $7.70 | 312,240 | $303.23 M |
| 08/22/2024 | $8.20 | $7.88 (-3.9%) | $8.24 | $7.78 | 137,942 | $295.36 M |