Domo Inc. (DOMO)
7.63
-0.09 (-1.17%)
At close: Feb 28, 2025, 3:59 PM
7.60
-0.33%
After-hours: Feb 28, 2025, 04:00 PM EST
DOMO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.68 | 7.71 | 7.42 | 7.60 | -0.12 | -1.55% | 231,467 |
| 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 |
| Jan 16, 2025 | 6.82 | 7.17 | 6.82 | 7.12 | 0.33 | 4.86% | 303,615 |
| Jan 15, 2025 | 6.79 | 6.84 | 6.68 | 6.79 | 0.17 | 2.57% | 265,547 |
| Jan 14, 2025 | 6.71 | 6.77 | 6.54 | 6.62 | -0.06 | -0.90% | 268,403 |
| Jan 13, 2025 | 6.70 | 6.75 | 6.55 | 6.68 | -0.12 | -1.76% | 212,500 |
| Jan 10, 2025 | 6.91 | 6.91 | 6.70 | 6.80 | -0.18 | -2.58% | 240,012 |
| Jan 8, 2025 | 7.03 | 7.08 | 6.84 | 6.98 | -0.13 | -1.83% | 320,515 |
| Jan 7, 2025 | 7.38 | 7.38 | 6.91 | 7.11 | -0.16 | -2.20% | 431,951 |
| Jan 6, 2025 | 7.18 | 7.31 | 7.09 | 7.27 | 0.16 | 2.25% | 328,724 |
| Jan 3, 2025 | 7.14 | 7.20 | 7.01 | 7.11 | 0.02 | 0.28% | 370,400 |
| Jan 2, 2025 | 7.18 | 7.27 | 7.01 | 7.09 | 0.01 | 0.14% | 242,700 |
| Dec 31, 2024 | 7.30 | 7.39 | 7.07 | 7.08 | -0.14 | -1.94% | 287,200 |
| Dec 30, 2024 | 7.23 | 7.32 | 7.05 | 7.22 | -0.15 | -2.04% | 251,635 |
| Dec 27, 2024 | 7.43 | 7.47 | 7.16 | 7.37 | -0.05 | -0.67% | 242,841 |
| Dec 26, 2024 | 7.02 | 7.46 | 6.96 | 7.42 | 0.35 | 4.95% | 295,160 |
| Dec 24, 2024 | 7.05 | 7.15 | 6.98 | 7.07 | 0.01 | 0.14% | 159,500 |
| Dec 23, 2024 | 7.12 | 7.12 | 6.92 | 7.06 | -0.07 | -0.98% | 483,000 |
| Dec 20, 2024 | 7.05 | 7.31 | 7.00 | 7.13 | -0.02 | -0.28% | 723,200 |
| Dec 19, 2024 | 7.31 | 7.38 | 7.13 | 7.15 | -0.08 | -1.11% | 324,500 |
| Dec 18, 2024 | 7.73 | 7.81 | 7.15 | 7.23 | -0.46 | -5.98% | 451,600 |
| Dec 17, 2024 | 7.37 | 7.73 | 7.21 | 7.69 | 0.28 | 3.78% | 478,585 |
| Dec 16, 2024 | 7.33 | 7.53 | 7.30 | 7.41 | 0.07 | 0.95% | 344,537 |