Domo, Inc. (DOMO)
NASDAQ: DOMO · Real-Time Price · USD
3.750
+0.190 (5.34%)
At close: Apr 28, 2026, 4:00 PM EDT
3.680
-0.070 (-1.87%)
After-hours: Apr 28, 2026, 5:02 PM EDT
Domo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.52 | 3.82 | 3.52 | 3.75 | 3.75 | 5.34% | 707,197 |
| Apr 27, 2026 | 3.87 | 4.05 | 3.54 | 3.56 | 3.56 | -8.48% | 871,662 |
| Apr 24, 2026 | 3.79 | 3.89 | 3.50 | 3.89 | 3.89 | 2.37% | 775,414 |
| Apr 23, 2026 | 3.85 | 3.86 | 3.57 | 3.80 | 3.80 | -4.52% | 1,230,723 |
| Apr 22, 2026 | 3.99 | 4.10 | 3.90 | 3.98 | 3.98 | 1.02% | 881,604 |
| Apr 21, 2026 | 3.88 | 4.11 | 3.75 | 3.94 | 3.94 | 1.81% | 1,202,876 |
| Apr 20, 2026 | 3.73 | 4.02 | 3.67 | 3.87 | 3.87 | 1.84% | 1,378,272 |
| Apr 17, 2026 | 3.43 | 3.81 | 3.43 | 3.80 | 3.80 | 11.11% | 1,568,107 |
| Apr 16, 2026 | 3.24 | 3.46 | 3.19 | 3.42 | 3.42 | 7.21% | 1,366,766 |
| Apr 15, 2026 | 2.76 | 3.21 | 2.75 | 3.19 | 3.19 | 17.71% | 1,749,863 |
| Apr 14, 2026 | 2.70 | 2.83 | 2.62 | 2.71 | 2.71 | 0.37% | 1,744,500 |
| 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 |
| Feb 2, 2026 | 5.88 | 6.03 | 5.78 | 5.81 | 5.81 | -1.02% | 802,344 |
| Jan 30, 2026 | 5.95 | 6.05 | 5.73 | 5.87 | 5.87 | -2.33% | 1,183,680 |
| Jan 29, 2026 | 6.19 | 6.19 | 5.79 | 6.01 | 6.01 | -4.45% | 1,297,660 |
| Jan 28, 2026 | 6.16 | 6.62 | 6.10 | 6.29 | 6.29 | 3.45% | 1,156,275 |
| Jan 27, 2026 | 6.12 | 6.17 | 5.88 | 6.08 | 6.08 | -0.16% | 1,135,894 |
| Jan 26, 2026 | 5.88 | 6.27 | 5.85 | 6.09 | 6.09 | 4.46% | 1,275,343 |
| Jan 23, 2026 | 6.31 | 6.36 | 5.82 | 5.83 | 5.83 | -8.19% | 1,386,197 |
| Jan 22, 2026 | 6.11 | 6.40 | 6.06 | 6.35 | 6.35 | 4.79% | 960,818 |
| Jan 21, 2026 | 5.71 | 6.17 | 5.57 | 6.06 | 6.06 | 6.69% | 1,888,708 |
| Jan 20, 2026 | 6.00 | 6.05 | 5.63 | 5.68 | 5.68 | -7.64% | 1,512,479 |
| Jan 16, 2026 | 6.27 | 6.30 | 6.00 | 6.15 | 6.15 | -1.44% | 1,522,425 |
| Jan 15, 2026 | 6.70 | 6.79 | 6.21 | 6.24 | 6.24 | -6.59% | 2,009,023 |
| Jan 14, 2026 | 7.27 | 7.36 | 6.67 | 6.68 | 6.68 | -8.37% | 2,317,532 |
| Jan 13, 2026 | 7.68 | 7.80 | 7.16 | 7.29 | 7.29 | -8.19% | 1,996,933 |
| Jan 12, 2026 | 7.83 | 8.03 | 7.74 | 7.94 | 7.94 | 0.76% | 864,017 |
| Jan 9, 2026 | 8.14 | 8.17 | 7.86 | 7.88 | 7.88 | -3.31% | 1,123,302 |
| Jan 8, 2026 | 8.53 | 8.53 | 8.12 | 8.15 | 8.15 | -5.12% | 842,928 |
| Jan 7, 2026 | 8.42 | 8.83 | 8.30 | 8.59 | 8.59 | 2.26% | 608,377 |
| Jan 6, 2026 | 8.25 | 8.40 | 8.06 | 8.40 | 8.40 | 1.69% | 813,998 |
| Jan 5, 2026 | 8.39 | 8.52 | 8.20 | 8.26 | 8.26 | -0.48% | 617,792 |
| Jan 2, 2026 | 8.54 | 8.54 | 8.25 | 8.30 | 8.30 | -1.54% | 747,423 |
| Dec 31, 2025 | 8.52 | 8.60 | 8.40 | 8.43 | 8.43 | -1.40% | 417,376 |
| Dec 30, 2025 | 8.67 | 8.75 | 8.54 | 8.55 | 8.55 | -1.84% | 465,235 |
| Dec 29, 2025 | 8.70 | 8.97 | 8.68 | 8.71 | 8.71 | -2.57% | 726,859 |
| Dec 26, 2025 | 8.84 | 8.98 | 8.75 | 8.94 | 8.94 | 0.79% | 492,435 |
| Dec 24, 2025 | 8.88 | 8.98 | 8.77 | 8.87 | 8.87 | 1.14% | 620,400 |
| Dec 23, 2025 | 9.07 | 9.09 | 8.63 | 8.77 | 8.77 | -4.57% | 880,315 |
| Dec 22, 2025 | 8.72 | 9.22 | 8.67 | 9.19 | 9.19 | 6.49% | 946,008 |
| Dec 19, 2025 | 8.63 | 8.80 | 8.55 | 8.63 | 8.63 | -0.23% | 1,611,584 |
| Dec 18, 2025 | 8.84 | 8.97 | 8.61 | 8.65 | 8.65 | 0.82% | 631,280 |
| Dec 17, 2025 | 8.62 | 8.84 | 8.43 | 8.58 | 8.58 | -0.58% | 695,219 |
| Dec 16, 2025 | 8.90 | 9.20 | 8.60 | 8.63 | 8.63 | -3.90% | 894,969 |
| Dec 15, 2025 | 9.04 | 9.27 | 8.91 | 8.98 | 8.98 | -0.66% | 1,067,286 |
| Dec 12, 2025 | 9.11 | 9.22 | 8.55 | 9.04 | 9.04 | -0.77% | 1,430,610 |
| Dec 11, 2025 | 8.53 | 9.16 | 8.40 | 9.11 | 9.11 | 5.81% | 1,459,160 |
| Dec 10, 2025 | 8.78 | 8.82 | 8.57 | 8.61 | 8.61 | -2.49% | 871,580 |
| Dec 9, 2025 | 8.90 | 9.06 | 8.78 | 8.83 | 8.83 | -1.45% | 970,836 |
| Dec 8, 2025 | 8.77 | 9.39 | 8.77 | 8.96 | 8.96 | 1.41% | 1,435,598 |
| Dec 5, 2025 | 9.33 | 9.86 | 8.58 | 8.84 | 8.84 | -23.64% | 4,635,648 |
| Dec 4, 2025 | 11.77 | 11.88 | 11.32 | 11.57 | 11.57 | -1.20% | 979,630 |
| Dec 3, 2025 | 11.06 | 11.78 | 11.02 | 11.71 | 11.71 | 5.02% | 552,488 |