-
5 DAY PERFORMANCE
+4.15% -
1 MONTH PERFORMANCE
-5.83% -
3 MONTH PERFORMANCE
-5.83% -
6 MONTH PERFORMANCE
-18.50% -
YEAR-TO-DATE PERFORMANCE
-29.35% -
1 YEAR PERFORMANCE
-25.89%
Domo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.01 | $7.27 (3.71%) | $7.35 | $6.99 | 324,851 | $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 |
| 08/21/2024 | $8.15 | $8.21 (0.74%) | $8.24 | $8.04 | 163,400 | $307.73 M |
| 08/20/2024 | $8.19 | $8.12 (-0.85%) | $8.32 | $7.96 | 300,405 | $304.35 M |
| 08/19/2024 | $8.20 | $8.26 (0.73%) | $8.37 | $8.15 | 315,780 | $309.60 M |
| 08/16/2024 | $7.96 | $8.18 (2.76%) | $8.21 | $7.90 | 774,134 | $306.60 M |
| 08/15/2024 | $7.56 | $7.98 (5.56%) | $7.99 | $7.56 | 319,100 | $299.11 M |
| 08/14/2024 | $7.62 | $7.44 (-2.36%) | $7.62 | $7.33 | 167,000 | $278.87 M |
| 08/13/2024 | $7.31 | $7.62 (4.24%) | $7.62 | $7.27 | 203,006 | $285.61 M |
| 08/12/2024 | $7.30 | $7.23 (-0.96%) | $7.38 | $7.14 | 241,800 | $270.99 M |
| 08/09/2024 | $7.59 | $7.28 (-4.08%) | $7.61 | $7.26 | 310,900 | $272.87 M |
| 08/08/2024 | $7.48 | $7.60 (1.6%) | $7.60 | $7.41 | 196,200 | $284.86 M |
| 08/07/2024 | $7.58 | $7.41 (-2.24%) | $7.79 | $7.35 | 218,032 | $277.74 M |
| 08/06/2024 | $7.63 | $7.48 (-1.97%) | $7.64 | $7.38 | 304,441 | $280.37 M |
| 08/05/2024 | $7.57 | $7.61 (0.53%) | $7.78 | $7.37 | 352,138 | $285.24 M |
| 08/02/2024 | $7.78 | $8.09 (3.98%) | $8.16 | $7.70 | 424,122 | $303.23 M |
| 08/01/2024 | $8.32 | $8.04 (-3.37%) | $8.40 | $7.96 | 303,600 | $301.36 M |
| 07/31/2024 | $8.22 | $8.36 (1.7%) | $8.51 | $8.10 | 290,122 | $313.35 M |
| 07/30/2024 | $8.42 | $8.19 (-2.73%) | $8.56 | $8.07 | 362,821 | $306.98 M |
| 07/29/2024 | $8.61 | $8.36 (-2.9%) | $8.61 | $8.20 | 234,250 | $313.35 M |
| 07/26/2024 | $8.59 | $8.55 (-0.47%) | $8.72 | $8.41 | 313,642 | $320.47 M |
| 07/25/2024 | $8.14 | $8.43 (3.56%) | $8.61 | $8.03 | 357,600 | $315.97 M |
| 07/24/2024 | $8.11 | $8.10 (-0.12%) | $8.28 | $8.05 | 191,425 | $303.60 M |
| 07/23/2024 | $8.09 | $8.18 (1.11%) | $8.22 | $8.02 | 179,909 | $306.60 M |
| 07/22/2024 | $7.91 | $8.14 (2.91%) | $8.18 | $7.83 | 250,715 | $305.10 M |
| 07/19/2024 | $7.65 | $7.90 (3.27%) | $7.91 | $7.56 | 165,395 | $296.11 M |
| 07/18/2024 | $7.92 | $7.64 (-3.54%) | $8.09 | $7.61 | 217,229 | $286.36 M |
| 07/17/2024 | $8.03 | $7.95 (-1%) | $8.17 | $7.83 | 250,094 | $297.98 M |
| 07/16/2024 | $8.24 | $8.07 (-2.06%) | $8.47 | $7.96 | 380,294 | $302.48 M |
| 07/15/2024 | $7.91 | $8.17 (3.29%) | $8.19 | $7.81 | 428,459 | $306.23 M |
| 07/12/2024 | $7.51 | $7.85 (4.53%) | $7.94 | $7.50 | 474,092 | $294.23 M |
| 07/11/2024 | $7.12 | $7.41 (4.07%) | $7.55 | $7.12 | 324,969 | $277.74 M |
| 07/10/2024 | $7.09 | $7.01 (-1.13%) | $7.09 | $6.91 | 281,200 | $262.75 M |
| 07/09/2024 | $7.29 | $7.10 (-2.61%) | $7.33 | $6.97 | 317,506 | $266.12 M |
| 07/08/2024 | $7.23 | $7.31 (1.11%) | $7.36 | $7.15 | 245,901 | $273.99 M |
| 07/05/2024 | $7.55 | $7.25 (-3.97%) | $7.55 | $7.23 | 198,574 | $271.74 M |
| 07/03/2024 | $7.77 | $7.63 (-1.8%) | $7.77 | $7.62 | 103,284 | $285.99 M |
| 07/02/2024 | $7.59 | $7.79 (2.64%) | $7.84 | $7.55 | 253,891 | $291.98 M |
| 07/01/2024 | $7.71 | $7.60 (-1.43%) | $7.73 | $7.59 | 339,039 | $284.86 M |