NASDAQ:DOMO | Historical Stock Price | DOMO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.95$4.28$9.40$20.65$45.35$99.632018-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.72$21.72365,100——
2019-12-30$22.27$22.27423,900——
2019-12-27$22.98$22.98308,100——
2019-12-26$23.14$23.14433,700——
2019-12-24$23.31$23.31207,900——
2019-12-23$23.05$23.051,004,900——
2019-12-20$21.97$21.972,339,000——
2019-12-19$22.15$22.15454,800——
2019-12-18$22.04$22.041,163,200——
2019-12-17$21.50$21.501,072,800——
2019-12-16$22.88$22.88669,700——
2019-12-13$24.34$24.34484,500——
2019-12-12$23.65$23.65445,500——
2019-12-11$23.72$23.72557,600——
2019-12-10$24.57$24.57818,700——
2019-12-09$23.38$23.381,246,800——
2019-12-06$23.39$23.395,027,000——
2019-12-05$19.50$19.50868,700——
2019-12-04$19.61$19.61571,900——
2019-12-03$19.92$19.92757,200——
2019-12-02$19.67$19.67903,900——
2019-11-29$18.80$18.80150,800——
2019-11-27$18.62$18.62295,600——
2019-11-26$18.15$18.15386,700——
2019-11-25$18.03$18.03455,100——
2019-11-22$17.53$17.53194,800——
2019-11-21$17.48$17.48222,300——
2019-11-20$17.92$17.92574,500——
2019-11-19$17.03$17.03161,600——
2019-11-18$16.83$16.83385,900——
2019-11-15$16.80$16.80225,200——
2019-11-14$16.94$16.94161,700——
2019-11-13$16.91$16.91223,300——
2019-11-12$17.17$17.17243,000——
2019-11-11$16.62$16.62263,500——
2019-11-08$16.57$16.57202,500——
2019-11-07$16.39$16.39241,900——
2019-11-06$16.30$16.30398,600——
2019-11-05$16.40$16.40470,000——
2019-11-04$16.25$16.25380,400——
2019-11-01$16.48$16.48624,300——
2019-10-31$16.08$16.08188,300——
2019-10-30$16.24$16.24356,100——
2019-10-29$16.15$16.15371,200——
2019-10-28$16.51$16.51320,800——
2019-10-25$16.99$16.99730,500——
2019-10-24$16.71$16.71339,300——
2019-10-23$15.99$15.99308,300——
2019-10-22$15.97$15.97255,600——
2019-10-21$16.20$16.20381,100——
2019-10-18$15.62$15.621,013,400——
2019-10-17$16.09$16.09282,900——
2019-10-16$16.23$16.23381,400——
2019-10-15$16.31$16.31319,000——
2019-10-14$16.33$16.33262,600——
2019-10-11$16.31$16.31344,300——
2019-10-10$15.78$15.78496,900——
2019-10-09$15.35$15.35401,500——
2019-10-08$15.53$15.53595,400——
2019-10-07$16.41$16.41473,400——
2019-10-04$16.43$16.43301,300——
2019-10-03$16.11$16.11646,300——
2019-10-02$15.49$15.49612,500——
2019-10-01$15.30$15.30722,700——
2019-09-30$15.98$15.98996,300——
2019-09-27$15.87$15.87522,500——
2019-09-26$16.48$16.48471,500——
2019-09-25$16.88$16.881,023,600——
2019-09-24$16.75$16.75604,800——
2019-09-23$17.31$17.31444,400——
2019-09-20$17.80$17.801,465,900——
2019-09-19$18.04$18.04975,500——
2019-09-18$17.86$17.86906,900——
2019-09-17$17.77$17.77706,300——
2019-09-16$17.56$17.561,219,100——
2019-09-13$16.94$16.94899,500——
2019-09-12$17.04$17.041,079,100——
2019-09-11$17.07$17.072,239,400——
2019-09-10$17.12$17.122,031,900——
2019-09-09$15.95$15.953,271,400——
2019-09-06$15.77$15.7712,413,800——
2019-09-05$25.21$25.211,401,700——
2019-09-04$24.13$24.13410,600——
2019-09-03$24.24$24.24418,800——
2019-08-30$24.83$24.83261,200——
2019-08-29$24.53$24.53470,900——
2019-08-28$23.06$23.06609,000——
2019-08-27$22.71$22.71337,800——
2019-08-26$23.83$23.83251,500——
2019-08-23$24.08$24.08445,500——
2019-08-22$23.80$23.80294,800——
2019-08-21$23.69$23.69710,300——
2019-08-20$24.93$24.93431,200——
2019-08-19$25.28$25.28448,500——
2019-08-16$25.42$25.42241,600——
2019-08-15$25.08$25.08343,900——
2019-08-14$25.44$25.44345,400——
2019-08-13$25.92$25.92300,900——
2019-08-12$25.51$25.51359,600——
2019-08-09$25.89$25.89275,800——
2019-08-08$26.15$26.15324,700——
2019-08-07$25.39$25.39306,900——
2019-08-06$25.37$25.37377,200——
2019-08-05$26.08$26.08452,300——
2019-08-02$26.68$26.68522,300——
2019-08-01$27.59$27.59539,700——
2019-07-31$27.74$27.74479,700——
2019-07-30$29.21$29.21798,300——
2019-07-29$29.15$29.15696,900——
2019-07-26$30.22$30.22298,500——
2019-07-25$29.12$29.12265,600——
2019-07-24$29.21$29.21358,500——
2019-07-23$28.58$28.58646,000——
2019-07-22$28.07$28.07618,700——
2019-07-19$27.17$27.17539,000——
2019-07-18$27.06$27.06770,900——
2019-07-17$27.51$27.51334,000——
2019-07-16$27.65$27.65371,000——
2019-07-15$28.88$28.88600,100——
2019-07-12$30.95$30.95243,800——
2019-07-11$30.50$30.50391,900——
2019-07-10$30.68$30.68798,500——
2019-07-09$29.29$29.29861,800——
2019-07-08$28.54$28.54396,600——
2019-07-05$28.37$28.37319,200——
2019-07-03$28.31$28.31325,700——
2019-07-02$28.07$28.07511,600——
2019-07-01$27.74$27.74846,000——
2019-06-28$27.32$27.321,031,200——
2019-06-27$27.95$27.95433,400——
2019-06-26$28.47$28.47472,300——
2019-06-25$28.44$28.44522,800——
2019-06-24$28.67$28.67986,000——
2019-06-21$30.78$30.782,394,700——
2019-06-20$30.35$30.35521,100——
2019-06-19$30.74$30.74615,600——
2019-06-18$30.39$30.39814,400——
2019-06-17$30.62$30.621,064,200——
2019-06-14$28.71$28.71322,300——
2019-06-13$29.38$29.38765,800——
2019-06-12$29.56$29.56536,800——
2019-06-11$29.31$29.31907,900——
2019-06-10$32.02$32.021,961,500——
2019-06-07$29.82$29.825,235,700——
2019-06-06$31.76$31.761,257,700——
2019-06-05$31.89$31.89522,900——
2019-06-04$31.92$31.92591,100——
2019-06-03$30.79$30.79884,300——
2019-05-31$33.50$33.50562,300——
2019-05-30$33.80$33.80532,000——
2019-05-29$34.10$34.10475,600——
2019-05-28$35.34$35.34370,700——
2019-05-24$34.96$34.96257,300——
2019-05-23$34.92$34.92474,900——
2019-05-22$36.79$36.79237,600——
2019-05-21$36.92$36.92259,000——
2019-05-20$36.17$36.17336,100——
2019-05-17$38.03$38.03423,200——
2019-05-16$37.69$37.69525,600——
2019-05-15$36.60$36.60269,400——
2019-05-14$35.76$35.76363,100——
2019-05-13$34.07$34.07588,200——
2019-05-10$36.72$36.72362,400——
2019-05-09$36.39$36.39330,600——
2019-05-08$36.79$36.79238,300——
2019-05-07$35.96$35.96516,100——
2019-05-06$38.74$38.74717,400——
2019-05-03$36.76$36.76661,400——
2019-05-02$36.46$36.46638,900——
2019-05-01$36.96$36.96584,400——
2019-04-30$38.31$38.31703,700——
2019-04-29$38.14$38.14638,000——
2019-04-26$38.56$38.56550,300——
2019-04-25$37.78$37.78822,200——
2019-04-24$37.24$37.242,348,900——
2019-04-23$36.95$36.951,038,300——
2019-04-22$35.83$35.83551,700——
2019-04-18$34.49$34.49945,400——
2019-04-17$36.09$36.09887,200——
2019-04-16$37.63$37.63784,800——
2019-04-15$37.57$37.572,038,000——
2019-04-12$38.31$38.31541,300——
2019-04-11$39.70$39.701,134,900——
2019-04-10$37.37$37.37491,300——
2019-04-09$37.97$37.972,269,800——
2019-04-08$38.03$38.03582,500——
2019-04-05$37.86$37.86603,000——
2019-04-04$37.50$37.50840,600——
2019-04-03$39.55$39.55625,000——
2019-04-02$40.76$40.761,635,100——
2019-04-01$40.98$40.98795,800——
2019-03-29$40.33$40.33583,800——
2019-03-28$39.55$39.55972,100——
2019-03-27$40.63$40.632,454,300——
2019-03-26$43.18$43.181,486,900——
2019-03-25$43.58$43.58724,000——
2019-03-22$43.42$43.42524,600——
2019-03-21$43.56$43.561,834,200——
2019-03-20$43.43$43.433,052,100——
2019-03-19$44.01$44.011,437,200——
2019-03-18$43.19$43.191,345,400——
2019-03-15$41.71$41.714,153,900——
2019-03-14$37.79$37.794,342,800——
2019-03-13$31.20$31.201,054,800——
2019-03-12$30.47$30.47618,600——
2019-03-11$30.56$30.56624,900——
2019-03-08$31.05$31.05673,300——
2019-03-07$32.27$32.27453,200——
2019-03-06$31.19$31.19821,800——
2019-03-05$32.25$32.25827,900——
2019-03-04$35.34$35.34801,400——
2019-03-01$35.42$35.42492,000——
2019-02-28$34.69$34.691,506,000——
2019-02-27$34.18$34.18665,100——
2019-02-26$34.73$34.73565,400——
2019-02-25$35.44$35.44716,400——
2019-02-22$32.96$32.96613,800——
2019-02-21$32.19$32.19506,000——
2019-02-20$33.59$33.59415,700——
2019-02-19$32.77$32.77429,500——
2019-02-15$31.29$31.29442,700——
2019-02-14$31.19$31.19608,500——
2019-02-13$29.21$29.21311,400——
2019-02-12$30.01$30.01278,900——
2019-02-11$29.57$29.57398,000——
2019-02-08$29.61$29.61356,400——
2019-02-07$27.82$27.82310,800——
2019-02-06$26.93$26.93317,500——
2019-02-05$27.46$27.46499,200——
2019-02-04$26.88$26.88279,100——
2019-02-01$26.86$26.86229,900——
2019-01-31$27.00$27.00413,700——
2019-01-30$26.05$26.05210,400——
2019-01-29$25.17$25.17212,000——
2019-01-28$26.05$26.05194,200——
2019-01-25$26.33$26.33581,300——
2019-01-24$25.69$25.69173,600——
2019-01-23$25.40$25.40472,900——
2019-01-22$26.49$26.49710,600——
2019-01-18$26.59$26.59743,000——
2019-01-17$24.47$24.47276,900——
2019-01-16$23.27$23.27470,300——
2019-01-15$22.85$22.85288,100——
2019-01-14$22.93$22.93335,900——
2019-01-11$22.72$22.72285,200——
2019-01-10$21.69$21.69369,200——
2019-01-09$21.46$21.46816,000——
2019-01-08$21.14$21.14441,400——
2019-01-07$20.27$20.27452,100——
2019-01-04$18.46$18.46570,000——
2019-01-03$17.69$17.69397,300——
2019-01-02$18.29$18.29836,000——