Domo Inc. (DOMO)
7.77
-0.19 (-2.39%)
At close: Mar 31, 2025, 3:34 PM
7.89
1.52%
After-hours: Mar 31, 2025, 07:48 PM EDT
Domo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.76 | 7.84 | 7.58 | 7.76 | -0.20 | -2.51% | 379,706 |
| Mar 28, 2025 | 8.21 | 8.22 | 7.82 | 7.96 | -0.30 | -3.63% | 378,500 |
| Mar 27, 2025 | 8.59 | 8.59 | 8.24 | 8.26 | -0.42 | -4.84% | 204,221 |
| Mar 26, 2025 | 8.82 | 8.88 | 8.36 | 8.68 | -0.13 | -1.48% | 377,414 |
| Mar 25, 2025 | 8.95 | 9.01 | 8.76 | 8.81 | -0.16 | -1.78% | 344,131 |
| Mar 24, 2025 | 8.43 | 9.02 | 8.43 | 8.97 | 0.68 | 8.20% | 489,200 |
| Mar 21, 2025 | 8.28 | 8.39 | 8.09 | 8.29 | 0.00 | 0.00% | 465,801 |
| Mar 20, 2025 | 8.15 | 8.38 | 8.05 | 8.29 | 0.02 | 0.24% | 391,700 |
| Mar 19, 2025 | 8.72 | 8.72 | 8.24 | 8.27 | -0.39 | -4.50% | 197,551 |
| Mar 18, 2025 | 8.46 | 8.76 | 8.39 | 8.66 | 0.13 | 1.52% | 343,400 |
| Mar 17, 2025 | 8.38 | 8.56 | 8.12 | 8.53 | 0.04 | 0.47% | 323,700 |
| Mar 14, 2025 | 8.39 | 8.56 | 8.34 | 8.49 | 0.28 | 3.41% | 359,500 |
| Mar 13, 2025 | 8.52 | 8.56 | 8.07 | 8.21 | -0.36 | -4.20% | 506,727 |
| Mar 12, 2025 | 8.12 | 8.65 | 8.07 | 8.57 | 0.52 | 6.46% | 437,421 |
| Mar 11, 2025 | 8.00 | 8.32 | 7.83 | 8.05 | 0.04 | 0.50% | 443,916 |
| Mar 10, 2025 | 8.09 | 8.12 | 7.83 | 8.01 | -0.17 | -2.08% | 506,400 |
| Mar 7, 2025 | 7.60 | 8.28 | 7.11 | 8.18 | 1.13 | 16.03% | 944,100 |
| Mar 6, 2025 | 7.57 | 7.70 | 7.00 | 7.05 | -0.68 | -8.80% | 551,900 |
| Mar 5, 2025 | 7.74 | 7.86 | 7.58 | 7.73 | 0.01 | 0.13% | 220,921 |
| Mar 4, 2025 | 7.40 | 7.73 | 7.22 | 7.72 | 0.21 | 2.80% | 240,926 |
| Mar 3, 2025 | 7.64 | 7.73 | 7.49 | 7.51 | -0.09 | -1.18% | 217,736 |
| Feb 28, 2025 | 7.68 | 7.71 | 7.42 | 7.60 | -0.12 | -1.55% | 231,500 |
| Feb 27, 2025 | 7.86 | 7.97 | 7.69 | 7.72 | -0.11 | -1.40% | 216,706 |
| Feb 26, 2025 | 7.64 | 7.86 | 7.60 | 7.83 | 0.21 | 2.76% | 197,500 |
| Feb 25, 2025 | 7.88 | 7.91 | 7.61 | 7.62 | -0.28 | -3.54% | 269,747 |
| Feb 24, 2025 | 8.20 | 8.21 | 7.82 | 7.90 | -0.26 | -3.19% | 246,454 |
| Feb 21, 2025 | 8.51 | 8.59 | 8.11 | 8.16 | -0.29 | -3.43% | 260,226 |
| Feb 20, 2025 | 8.72 | 8.72 | 8.38 | 8.45 | -0.17 | -1.97% | 171,847 |
| Feb 19, 2025 | 8.79 | 8.79 | 8.55 | 8.62 | -0.25 | -2.82% | 315,717 |
| Feb 18, 2025 | 9.06 | 9.10 | 8.62 | 8.87 | -0.18 | -1.99% | 309,930 |
| Feb 14, 2025 | 9.19 | 9.25 | 8.92 | 9.05 | -0.10 | -1.09% | 306,618 |
| Feb 13, 2025 | 8.98 | 9.18 | 8.84 | 9.15 | 0.18 | 2.01% | 279,700 |
| Feb 12, 2025 | 8.65 | 9.13 | 8.48 | 8.97 | 0.17 | 1.93% | 378,138 |
| Feb 11, 2025 | 8.76 | 9.25 | 8.46 | 8.80 | 0.42 | 5.01% | 502,847 |
| Feb 10, 2025 | 8.54 | 8.64 | 8.34 | 8.38 | 0.00 | 0.00% | 120,633 |
| Feb 7, 2025 | 8.42 | 8.55 | 8.25 | 8.38 | -0.07 | -0.83% | 208,900 |
| Feb 6, 2025 | 8.76 | 8.76 | 8.36 | 8.45 | -0.28 | -3.21% | 229,619 |
| Feb 5, 2025 | 9.32 | 9.38 | 8.66 | 8.73 | -0.41 | -4.49% | 441,222 |
| Feb 4, 2025 | 8.97 | 9.53 | 8.89 | 9.14 | 0.30 | 3.39% | 1,587,027 |
| Feb 3, 2025 | 8.24 | 8.95 | 8.20 | 8.84 | 0.37 | 4.37% | 534,534 |
| Jan 31, 2025 | 8.31 | 8.61 | 8.29 | 8.47 | 0.21 | 2.54% | 293,200 |
| Jan 30, 2025 | 8.05 | 8.35 | 8.05 | 8.26 | 0.27 | 3.38% | 234,263 |
| Jan 29, 2025 | 8.04 | 8.04 | 7.74 | 7.99 | -0.08 | -0.99% | 201,800 |
| Jan 28, 2025 | 8.00 | 8.15 | 7.82 | 8.07 | 0.11 | 1.38% | 233,322 |
| Jan 27, 2025 | 7.51 | 8.01 | 7.48 | 7.96 | 0.27 | 3.51% | 302,909 |
| Jan 24, 2025 | 7.66 | 7.85 | 7.66 | 7.69 | 0.00 | 0.00% | 142,300 |
| Jan 23, 2025 | 7.48 | 7.69 | 7.48 | 7.69 | 0.13 | 1.72% | 197,984 |
| Jan 22, 2025 | 7.45 | 7.59 | 7.42 | 7.56 | 0.11 | 1.48% | 261,317 |
| Jan 21, 2025 | 7.35 | 7.48 | 7.24 | 7.45 | 0.19 | 2.62% | 281,992 |
| Jan 17, 2025 | 7.29 | 7.32 | 7.04 | 7.26 | 0.14 | 1.97% | 262,400 |