Skip to main content
Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
8.84
-2.73 (-23.64%)
At close: Dec 5, 2025, 4:00 PM EST
8.87
+0.03 (0.40%)
After-hours: Dec 5, 2025, 7:57 PM EST

Domo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.339.868.588.848.84-23.64%4,599,035
Dec 4, 202511.7711.8811.3211.5711.57-1.20%925,351
Dec 3, 202511.0611.7811.0211.7111.715.02%541,834
Dec 2, 202511.2811.5911.1011.1511.150.63%458,626
Dec 1, 202511.1511.3410.7411.0811.08-3.15%650,035
Nov 28, 202511.4711.5411.2711.4411.440.62%202,144
Nov 26, 202511.3911.5011.3211.3711.370.26%409,116
Nov 25, 202511.1011.4310.9711.3411.342.07%457,259
Nov 24, 202511.2211.5911.0011.1111.11-0.45%494,424
Nov 21, 202510.9411.3310.5611.1611.161.82%537,763
Nov 20, 202511.4611.7610.9110.9610.96-2.92%521,807
Nov 19, 202511.4811.6911.1611.2911.29-1.66%448,445
Nov 18, 202511.3011.6311.1611.4811.48-0.69%495,436
Nov 17, 202511.8712.2411.3011.5611.56-6.55%1,059,545
Nov 14, 202511.9912.4411.7712.3712.370.08%431,681
Nov 13, 202513.2113.2212.0412.3612.36-7.62%556,809
Nov 12, 202513.2213.4112.9813.3813.381.21%472,650
Nov 11, 202512.8613.3212.7813.2213.221.46%333,485
Nov 10, 202512.9913.0512.6413.0313.033.17%269,881
Nov 7, 202512.2512.6912.0912.6312.631.20%422,660
Nov 6, 202513.0613.1812.3012.4812.48-4.22%459,286
Nov 5, 202512.9413.2712.8513.0313.030.70%405,183
Nov 4, 202513.5513.7712.6512.9412.94-7.11%603,947
Nov 3, 202513.7914.0613.4013.9313.931.68%387,208
Oct 31, 202513.7614.0013.6013.7013.70-0.15%434,886
Oct 30, 202513.6814.0613.5113.7213.72-1.22%530,863
Oct 29, 202514.0214.2713.7013.8913.89-0.86%529,264
Oct 28, 202514.0014.3413.8814.0114.010.43%447,275
Oct 27, 202514.1814.2013.7013.9513.952.05%750,044
Oct 24, 202513.4513.6913.2613.6713.673.33%648,151
Oct 23, 202513.0713.4913.0613.2313.23-406,009
Oct 22, 202512.9813.2412.7913.2313.231.46%535,749
Oct 21, 202512.8713.4012.6913.0413.040.85%502,314
Oct 20, 202512.4712.9412.3112.9312.935.21%620,611
Oct 17, 202512.5012.7912.2812.2912.29-2.77%696,926
Oct 16, 202512.6812.9012.3312.6412.640.56%787,665
Oct 15, 202513.5913.5912.4412.5712.57-5.42%836,488
Oct 14, 202512.6713.3312.5613.2913.291.84%827,142
Oct 13, 202513.3313.4812.8213.0513.05-0.68%935,516
Oct 10, 202514.1814.3713.1213.1413.14-7.33%799,301
Oct 9, 202514.5814.6614.1714.1814.18-3.80%626,667
Oct 8, 202515.0815.1414.7314.7414.74-1.40%606,361
Oct 7, 202515.3015.3014.1714.9514.95-1.58%964,649
Oct 6, 202515.5215.5715.0315.1915.19-0.20%788,823
Oct 3, 202515.4615.6814.9815.2215.22-1.17%421,793
Oct 2, 202515.6415.6415.3515.4015.40-0.96%443,808
Oct 1, 202515.6215.8215.3315.5515.55-1.83%485,228
Sep 30, 202516.3116.5115.6815.8415.84-3.12%602,954
Sep 29, 202516.5417.0116.1216.3516.353.61%871,966
Sep 26, 202516.1116.3915.6515.7815.78-2.35%685,543
Sep 25, 202516.0016.2115.6916.1616.16-1.34%947,490
Sep 24, 202517.2317.3416.3316.3816.38-4.38%766,036
Sep 23, 202518.3318.3517.1217.1317.13-5.88%686,288
Sep 22, 202518.0018.4917.6418.2018.200.78%756,895
Sep 19, 202517.8118.0817.5918.0618.061.75%1,805,083
Sep 18, 202517.4917.9017.2917.7517.753.50%559,244
Sep 17, 202516.8217.3216.7217.1517.151.66%474,519
Sep 16, 202517.3617.3916.6616.8716.87-2.54%590,312
Sep 15, 202517.4217.8517.0417.3117.311.76%652,350
Sep 12, 202516.8917.2116.6617.0117.010.89%839,352
Sep 11, 202515.8716.9215.6416.8616.868.15%1,198,374
Sep 10, 202515.5415.9915.5015.5915.590.58%915,282
Sep 9, 202515.1415.6215.0515.5015.502.85%1,000,820
Sep 8, 202514.6215.2414.6215.0715.073.08%575,813
Sep 5, 202514.9315.0714.4414.6214.62-0.27%559,823
Sep 4, 202514.4014.8714.2214.6614.660.62%651,453
Sep 3, 202514.1814.6213.9914.5714.572.53%772,126
Sep 2, 202514.1814.5813.8514.2114.21-3.20%1,078,248
Aug 29, 202515.3315.5213.8814.6814.68-4.18%1,555,350
Aug 28, 202515.0016.2915.0015.3215.32-12.81%2,360,582
Aug 27, 202517.1017.8816.6817.5717.579.06%1,995,172
Aug 26, 202515.3117.1015.2816.1116.1116.40%1,769,323
Aug 25, 202514.0914.2313.8413.8413.84-2.19%361,976
Aug 22, 202513.5014.3513.3114.1514.154.51%517,498
Aug 21, 202513.5413.7213.4813.5413.54-0.66%347,299
Aug 20, 202513.8113.9413.3113.6313.63-1.66%446,171
Aug 19, 202514.8214.8813.7413.8613.86-6.48%373,582
Aug 18, 202514.1314.9214.0414.8214.824.96%430,292
Aug 15, 202514.1914.5814.0714.1214.12-0.14%377,837
Aug 14, 202514.2014.3013.7714.1414.14-1.81%408,114
Aug 13, 202514.7014.8214.0814.4014.40-0.93%459,631
Aug 12, 202514.3014.6713.9214.5414.541.29%424,918
Aug 11, 202515.9316.2214.3414.3514.35-10.14%998,293
Aug 8, 202516.4416.6015.7715.9715.97-2.26%662,992
Aug 7, 202516.4216.6315.5716.3416.34-0.24%742,245
Aug 6, 202516.1616.4615.9316.3816.380.49%465,207
Aug 5, 202516.8616.9516.2216.3016.30-2.34%741,233
Aug 4, 202516.3516.9416.3516.6916.693.60%812,061
Aug 1, 202516.2816.4615.5216.1116.11-2.13%1,085,634
Jul 31, 202516.6016.7816.0816.4616.460.30%519,877
Jul 30, 202516.1516.8115.9416.4116.412.18%688,699
Jul 29, 202516.2216.2215.6016.0616.06-494,413
Jul 28, 202516.0716.3115.7116.0616.060.63%397,796
Jul 25, 202516.1316.2815.9015.9615.96-1.05%397,243
Jul 24, 202516.2016.5215.9016.1316.13-481,911
Jul 23, 202515.7916.1615.5116.1316.132.41%867,171
Jul 22, 202515.7015.9315.2515.7515.75-0.41%517,465
Jul 21, 202516.4616.5715.7015.8215.82-2.92%918,287
Jul 18, 202514.7516.4114.6616.2916.2913.44%1,362,732
Jul 17, 202513.8614.3713.8514.3614.363.83%420,360