DOMO - Domo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202025.4925.5723.7925.1325.13636,000
May 26, 202025.5225.9025.0325.4325.43553,100
May 22, 202024.6425.1124.2525.0125.01731,700
May 21, 202025.5025.6724.1124.4624.461,107,100
May 20, 202024.8825.2624.0424.9124.91619,200
May 19, 202023.2626.1523.2624.1724.17890,800
May 18, 202022.8523.8622.3123.2623.26715,500
May 15, 202020.2822.4020.0122.2822.281,225,600
May 14, 202019.4820.7918.7920.5620.561,109,500
May 13, 202020.5021.0219.3620.0020.00445,600
May 12, 202020.2021.5119.7520.6920.69353,300
May 11, 202020.8821.5020.0420.0820.08420,900
May 08, 202020.6921.0019.7620.8220.82482,300
May 07, 202019.3720.4919.1520.2020.20507,000
May 06, 202019.3019.7418.6718.8218.82417,100
May 05, 202018.5520.0618.5519.2219.22593,000
May 04, 202017.0018.7616.7318.2118.21584,600
May 01, 202018.8319.0017.3517.4317.43669,800
Apr 30, 202019.1320.2218.3819.4519.45697,200
Apr 29, 202018.2319.8418.0419.3419.343,184,000
Apr 28, 202018.2418.6816.7617.6817.68764,700
Apr 27, 202016.7917.9316.6517.5317.53801,500
Apr 24, 202014.7516.6014.7516.3916.39922,700
Apr 23, 202014.6015.0114.4014.6914.69680,000
Apr 22, 202014.5014.8914.0514.4714.47577,800
Apr 21, 202014.0014.4713.6314.2114.21611,800
Apr 20, 202014.1415.1313.8114.2914.29712,100
Apr 17, 202014.9814.9914.1014.3214.32609,400
Apr 16, 202015.1615.5014.0014.5314.53738,300
Apr 15, 202015.2015.2213.9114.9914.99964,400
Apr 14, 202014.5015.8314.2515.5515.551,649,900
Apr 13, 202013.3514.4612.8014.0514.052,604,900
Apr 09, 202011.1111.9811.0811.7211.721,079,900
Apr 08, 20209.8411.059.7110.7510.75526,400
Apr 07, 20209.8410.429.539.609.60508,400
Apr 06, 20209.039.498.849.359.35326,600
Apr 03, 20208.798.948.098.548.54429,700
Apr 02, 20209.049.228.668.778.77708,300
Apr 01, 20209.3810.189.099.239.23443,600
Mar 31, 202010.2310.799.229.949.94753,800
Mar 30, 202011.0311.049.6310.2610.26526,200
Mar 27, 202010.0011.139.5110.5310.53423,600
Mar 26, 202010.0511.4410.0510.4910.49559,200
Mar 25, 20209.5110.559.199.769.76735,800
Mar 24, 20208.529.508.299.399.39731,100
Mar 23, 20208.228.617.707.987.98540,700
Mar 20, 20209.379.527.628.318.311,222,500
Mar 19, 20208.849.398.329.169.16987,000
Mar 18, 202010.0110.127.819.019.011,022,000
Mar 17, 202010.1110.929.4210.6410.64821,800
Mar 16, 202011.5112.089.779.789.78786,500
Mar 13, 202012.0912.7211.0012.7112.71742,300
Mar 12, 202011.2411.6010.2511.5211.521,225,000
Mar 11, 202014.0014.7311.8112.2912.291,006,500
Mar 10, 202016.0016.4313.6014.2514.251,095,900
Mar 09, 202016.3116.4114.8814.9714.971,035,800
Mar 06, 202017.8818.7917.6217.7717.77617,700
Mar 05, 202019.5720.1918.8818.9818.98378,700
Mar 04, 202020.2120.5219.9320.1420.14411,300
Mar 03, 202020.3821.3419.6819.8219.82406,100
Mar 02, 202021.3021.3220.0920.3820.38527,100
Feb 28, 202019.8621.1319.4521.0921.091,123,100
Feb 27, 202023.0023.3821.7621.9921.99604,500
Feb 26, 202024.6124.8723.3923.6523.65291,800
Feb 25, 202026.9827.1723.8924.5024.50898,500
Feb 24, 202025.9527.5025.2326.9626.96668,900
Feb 21, 202025.4327.1224.6726.8626.86592,700
Feb 20, 202025.0025.4623.6625.4225.42459,600
Feb 19, 202024.8925.9224.8425.0025.00230,700
Feb 18, 202024.8024.9624.4024.7724.77173,200
Feb 14, 202025.0125.4124.6425.0625.06170,700
Feb 13, 202024.4725.2324.4324.9524.95231,100
Feb 12, 202024.9425.3824.3324.6124.61187,400
Feb 11, 202024.2925.7023.8824.7824.78235,500
Feb 10, 202024.7125.1423.9524.0724.07217,800
Feb 07, 202024.9025.2424.6024.7524.75188,700
Feb 06, 202024.8625.3524.3624.6924.69257,500
Feb 05, 202024.9224.9224.2324.7124.71229,900
Feb 04, 202024.3125.0223.8924.6724.67348,900
Feb 03, 202024.2024.5923.5123.8723.87310,000
Jan 31, 202024.6324.6323.8624.2224.22275,600
Jan 30, 202024.4824.9524.0824.6924.69155,400
Jan 29, 202025.2325.3224.5024.8124.81261,400
Jan 28, 202024.7125.5324.7125.0325.03299,400
Jan 27, 202024.2124.8523.9824.5924.59290,500
Jan 24, 202026.1027.2424.8825.2125.21422,600
Jan 23, 202024.8525.9524.2125.7825.78640,800
Jan 22, 202024.4225.1124.1524.8724.87336,300
Jan 21, 202024.0024.4123.7324.2924.29369,100
Jan 17, 202025.3825.3824.0024.1124.11392,400
Jan 16, 202025.0525.4024.6524.9724.97335,600
Jan 15, 202024.2825.4524.1324.9124.91382,800
Jan 14, 202024.5524.7124.0624.2924.29521,500
Jan 13, 202024.2324.9724.0024.5624.56539,700
Jan 10, 202023.8024.2023.2224.1924.19502,200
Jan 09, 202022.7123.7322.3523.6523.65342,100
Jan 08, 202022.7723.1522.4422.6122.61202,200
Jan 07, 202022.7022.9722.5422.6522.65225,400
Jan 06, 202021.3922.7521.2622.6922.69407,100
Jan 03, 202020.8421.7920.5821.5021.50366,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...