Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
2.940
+0.500 (20.49%)
At close: Jun 26, 2026, 4:00 PM EDT
2.880
-0.060 (-2.04%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.57 | 3.02 | 2.57 | 2.94 | 2.94 | 20.49% | 5,379,727 |
| Jun 25, 2026 | 2.63 | 2.72 | 2.38 | 2.44 | 2.44 | -11.27% | 2,823,223 |
| Jun 24, 2026 | 2.23 | 2.81 | 2.22 | 2.75 | 2.75 | 22.77% | 5,904,241 |
| Jun 23, 2026 | 2.26 | 2.34 | 2.18 | 2.24 | 2.24 | -2.61% | 1,843,353 |
| Jun 22, 2026 | 2.37 | 2.38 | 2.17 | 2.30 | 2.30 | -4.96% | 2,950,744 |
| Jun 18, 2026 | 2.01 | 2.53 | 2.00 | 2.42 | 2.42 | 21.00% | 6,136,233 |
| Jun 17, 2026 | 2.06 | 2.14 | 1.84 | 2.00 | 2.00 | -2.44% | 5,191,908 |
| Jun 16, 2026 | 2.48 | 2.48 | 1.98 | 2.05 | 2.05 | -37.12% | 15,538,390 |
| Jun 15, 2026 | 3.14 | 3.31 | 3.04 | 3.26 | 3.26 | 7.95% | 3,666,383 |
| Jun 12, 2026 | 2.96 | 3.05 | 2.80 | 3.02 | 3.02 | 2.03% | 895,777 |
| Jun 11, 2026 | 3.09 | 3.09 | 2.76 | 2.96 | 2.96 | -1.82% | 1,025,107 |
| Jun 10, 2026 | 3.15 | 3.29 | 2.96 | 3.02 | 3.02 | -8.36% | 794,684 |
| Jun 9, 2026 | 3.40 | 3.48 | 3.10 | 3.29 | 3.29 | -1.64% | 1,357,654 |
| Jun 8, 2026 | 3.50 | 3.59 | 3.32 | 3.35 | 3.35 | -1.91% | 556,103 |
| Jun 5, 2026 | 3.84 | 3.87 | 3.39 | 3.41 | 3.41 | -11.89% | 528,266 |
| Jun 4, 2026 | 3.92 | 4.13 | 3.77 | 3.87 | 3.87 | 3.20% | 614,846 |
| Jun 3, 2026 | 4.39 | 4.39 | 3.72 | 3.75 | 3.75 | -12.38% | 591,199 |
| Jun 2, 2026 | 4.45 | 4.45 | 4.08 | 4.28 | 4.28 | -5.52% | 726,460 |
| Jun 1, 2026 | 4.28 | 4.66 | 4.25 | 4.53 | 4.53 | 8.63% | 1,189,958 |
| May 29, 2026 | 3.93 | 4.26 | 3.93 | 4.17 | 4.17 | 6.92% | 937,990 |
| May 28, 2026 | 3.70 | 3.97 | 3.65 | 3.90 | 3.90 | 5.41% | 600,311 |
| May 27, 2026 | 3.75 | 3.87 | 3.61 | 3.70 | 3.70 | -1.33% | 857,602 |
| May 26, 2026 | 3.73 | 3.80 | 3.60 | 3.75 | 3.75 | 3.31% | 656,957 |
| May 22, 2026 | 3.66 | 3.78 | 3.56 | 3.63 | 3.63 | 1.40% | 384,830 |
| May 21, 2026 | 3.53 | 3.62 | 3.43 | 3.58 | 3.58 | - | 411,440 |
| May 20, 2026 | 3.68 | 3.68 | 3.46 | 3.58 | 3.58 | -2.45% | 543,893 |
| May 19, 2026 | 3.68 | 4.00 | 3.64 | 3.67 | 3.67 | -0.27% | 795,445 |
| May 18, 2026 | 3.51 | 3.73 | 3.48 | 3.68 | 3.68 | 4.84% | 737,864 |
| May 15, 2026 | 3.48 | 3.55 | 3.41 | 3.51 | 3.51 | 2.33% | 460,581 |
| May 14, 2026 | 3.46 | 3.55 | 3.31 | 3.43 | 3.43 | -0.29% | 511,919 |
| May 13, 2026 | 3.65 | 3.66 | 3.40 | 3.44 | 3.44 | -7.53% | 646,126 |
| May 12, 2026 | 3.63 | 3.75 | 3.57 | 3.72 | 3.72 | 1.36% | 791,661 |
| May 11, 2026 | 3.81 | 3.89 | 3.60 | 3.67 | 3.67 | -4.43% | 522,737 |
| May 8, 2026 | 3.89 | 3.89 | 3.69 | 3.84 | 3.84 | -2.04% | 497,676 |
| May 7, 2026 | 3.88 | 4.09 | 3.87 | 3.92 | 3.92 | 2.89% | 945,894 |
| May 6, 2026 | 3.88 | 3.88 | 3.69 | 3.81 | 3.81 | -1.55% | 702,764 |
| May 5, 2026 | 3.93 | 3.96 | 3.79 | 3.87 | 3.87 | -0.51% | 484,744 |
| May 4, 2026 | 3.74 | 4.11 | 3.74 | 3.89 | 3.89 | 3.46% | 638,131 |
| May 1, 2026 | 3.65 | 3.79 | 3.60 | 3.76 | 3.76 | 5.62% | 588,337 |
| Apr 30, 2026 | 3.55 | 3.58 | 3.34 | 3.56 | 3.56 | 1.42% | 513,530 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.48 | 3.51 | 3.51 | -6.40% | 614,698 |
| Apr 28, 2026 | 3.52 | 3.82 | 3.52 | 3.75 | 3.75 | 5.34% | 707,213 |
| Apr 27, 2026 | 3.87 | 4.05 | 3.54 | 3.56 | 3.56 | -8.48% | 877,323 |
| Apr 24, 2026 | 3.79 | 3.89 | 3.50 | 3.89 | 3.89 | 2.37% | 776,259 |
| Apr 23, 2026 | 3.85 | 3.86 | 3.57 | 3.80 | 3.80 | -4.52% | 1,233,476 |
| Apr 22, 2026 | 3.99 | 4.10 | 3.90 | 3.98 | 3.98 | 1.02% | 885,030 |
| Apr 21, 2026 | 3.88 | 4.11 | 3.75 | 3.94 | 3.94 | 1.81% | 1,204,423 |
| Apr 20, 2026 | 3.73 | 4.02 | 3.67 | 3.87 | 3.87 | 1.84% | 1,380,256 |
| Apr 17, 2026 | 3.43 | 3.81 | 3.43 | 3.80 | 3.80 | 11.11% | 1,581,106 |
| Apr 16, 2026 | 3.24 | 3.46 | 3.19 | 3.42 | 3.42 | 7.21% | 1,368,774 |
| Apr 15, 2026 | 2.76 | 3.21 | 2.75 | 3.19 | 3.19 | 17.71% | 1,755,040 |
| Apr 14, 2026 | 2.70 | 2.83 | 2.62 | 2.71 | 2.71 | 0.37% | 1,747,335 |
| Apr 13, 2026 | 2.42 | 2.72 | 2.39 | 2.70 | 2.70 | 11.57% | 3,469,400 |
| Apr 10, 2026 | 2.68 | 2.71 | 2.41 | 2.42 | 2.42 | -8.68% | 1,712,288 |
| Apr 9, 2026 | 2.74 | 2.74 | 2.56 | 2.65 | 2.65 | -3.99% | 1,268,813 |
| Apr 8, 2026 | 2.98 | 3.09 | 2.72 | 2.76 | 2.76 | -1.43% | 788,359 |
| Apr 7, 2026 | 2.82 | 2.85 | 2.74 | 2.80 | 2.80 | -1.41% | 1,052,029 |
| Apr 6, 2026 | 2.91 | 2.96 | 2.80 | 2.84 | 2.84 | -2.41% | 1,210,622 |
| Apr 2, 2026 | 2.80 | 2.96 | 2.73 | 2.91 | 2.91 | 1.39% | 2,295,290 |
| Apr 1, 2026 | 3.02 | 3.14 | 2.84 | 2.87 | 2.87 | -6.21% | 1,234,411 |
| Mar 31, 2026 | 3.00 | 3.12 | 2.95 | 3.06 | 3.06 | 2.68% | 1,531,101 |
| Mar 30, 2026 | 3.07 | 3.12 | 2.91 | 2.98 | 2.98 | -3.87% | 1,275,269 |
| Mar 27, 2026 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -6.34% | 1,098,391 |
| Mar 26, 2026 | 3.33 | 3.48 | 3.30 | 3.31 | 3.31 | -2.65% | 804,348 |
| Mar 25, 2026 | 3.49 | 3.52 | 3.25 | 3.40 | 3.40 | 0.29% | 1,099,669 |
| Mar 24, 2026 | 3.57 | 3.59 | 3.33 | 3.39 | 3.39 | -5.83% | 1,332,632 |
| Mar 23, 2026 | 3.60 | 3.83 | 3.47 | 3.60 | 3.60 | 0.84% | 1,422,291 |
| Mar 20, 2026 | 3.78 | 3.82 | 3.56 | 3.57 | 3.57 | -7.03% | 3,032,710 |
| Mar 19, 2026 | 3.48 | 3.92 | 3.44 | 3.84 | 3.84 | 8.17% | 3,156,361 |
| Mar 18, 2026 | 3.93 | 3.93 | 3.53 | 3.55 | 3.55 | -9.67% | 2,179,182 |
| Mar 17, 2026 | 4.28 | 4.46 | 3.92 | 3.93 | 3.93 | -9.45% | 2,529,221 |
| Mar 16, 2026 | 4.71 | 4.71 | 4.26 | 4.34 | 4.34 | -7.86% | 2,124,136 |
| Mar 13, 2026 | 4.59 | 4.73 | 4.38 | 4.71 | 4.71 | 1.73% | 1,710,971 |
| Mar 12, 2026 | 4.86 | 5.39 | 4.46 | 4.63 | 4.63 | -6.84% | 4,579,233 |
| Mar 11, 2026 | 6.20 | 6.24 | 4.95 | 4.97 | 4.97 | 13.47% | 24,438,758 |
| Mar 10, 2026 | 4.18 | 4.42 | 4.11 | 4.38 | 4.38 | 2.58% | 5,920,568 |
| Mar 9, 2026 | 4.17 | 4.33 | 4.05 | 4.27 | 4.27 | 1.18% | 664,081 |
| Mar 6, 2026 | 4.32 | 4.32 | 4.11 | 4.22 | 4.22 | -2.09% | 510,686 |
| Mar 5, 2026 | 4.19 | 4.48 | 4.19 | 4.31 | 4.31 | 1.89% | 746,774 |
| Mar 4, 2026 | 4.13 | 4.37 | 4.02 | 4.23 | 4.23 | 0.95% | 640,891 |
| Mar 3, 2026 | 3.80 | 4.38 | 3.75 | 4.19 | 4.19 | 6.62% | 951,258 |
| Mar 2, 2026 | 3.48 | 4.00 | 3.45 | 3.93 | 3.93 | 9.47% | 1,023,199 |
| Feb 27, 2026 | 3.92 | 3.92 | 3.59 | 3.59 | 3.59 | -10.92% | 1,892,710 |
| Feb 26, 2026 | 3.74 | 4.08 | 3.71 | 4.03 | 4.03 | 8.63% | 926,885 |
| Feb 25, 2026 | 3.84 | 3.84 | 3.58 | 3.71 | 3.71 | -2.88% | 873,893 |
| Feb 24, 2026 | 3.50 | 3.88 | 3.45 | 3.82 | 3.82 | 8.83% | 1,684,839 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.50 | 3.51 | 3.51 | -10.00% | 1,827,186 |
| Feb 20, 2026 | 3.70 | 4.04 | 3.64 | 3.90 | 3.90 | 5.69% | 2,857,182 |
| Feb 19, 2026 | 3.88 | 3.91 | 3.63 | 3.69 | 3.69 | -5.38% | 1,927,097 |
| Feb 18, 2026 | 4.22 | 4.31 | 3.87 | 3.90 | 3.90 | -8.02% | 1,521,736 |
| Feb 17, 2026 | 4.05 | 4.33 | 3.87 | 4.24 | 4.24 | 3.41% | 1,206,819 |
| Feb 13, 2026 | 4.34 | 4.55 | 4.07 | 4.10 | 4.10 | -12.02% | 1,915,926 |
| Feb 12, 2026 | 5.14 | 5.24 | 4.63 | 4.66 | 4.66 | -9.16% | 1,610,938 |
| Feb 11, 2026 | 5.52 | 5.53 | 5.03 | 5.13 | 5.13 | -5.35% | 1,059,623 |
| Feb 10, 2026 | 5.29 | 5.69 | 5.21 | 5.42 | 5.42 | 2.65% | 777,749 |
| Feb 9, 2026 | 5.19 | 5.37 | 5.01 | 5.28 | 5.28 | 1.05% | 776,450 |
| Feb 6, 2026 | 4.63 | 5.26 | 4.58 | 5.23 | 5.23 | 15.34% | 1,651,322 |
| Feb 5, 2026 | 5.11 | 5.15 | 4.51 | 4.53 | 4.53 | -12.72% | 1,291,887 |
| Feb 4, 2026 | 5.26 | 5.43 | 5.07 | 5.19 | 5.19 | -1.52% | 1,113,329 |
| Feb 3, 2026 | 5.77 | 5.77 | 5.25 | 5.27 | 5.27 | -9.29% | 1,759,045 |