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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.77$63.77306,300——
2020-12-30$64.56$64.56190,700——
2020-12-29$64.90$64.90295,400——
2020-12-28$67.62$67.62446,800——
2020-12-24$67.26$67.26250,000——
2020-12-23$69.43$69.43569,700——
2020-12-22$71.59$71.59809,900——
2020-12-21$67.57$67.57756,700——
2020-12-18$66.26$66.263,547,000——
2020-12-17$66.99$66.992,071,200——
2020-12-16$60.46$60.461,287,900——
2020-12-15$56.38$56.381,177,700——
2020-12-14$56.43$56.433,554,500——
2020-12-11$46.70$46.70376,800——
2020-12-10$45.27$45.27383,700——
2020-12-09$43.52$43.52867,100——
2020-12-08$44.57$44.57652,600——
2020-12-07$45.39$45.391,051,900——
2020-12-04$44.89$44.892,996,100——
2020-12-03$38.26$38.261,193,000——
2020-12-02$36.91$36.91393,600——
2020-12-01$37.67$37.67591,700——
2020-11-30$37.99$37.99408,200——
2020-11-27$37.99$37.99189,300——
2020-11-25$37.71$37.71328,500——
2020-11-24$35.48$35.48327,200——
2020-11-23$36.41$36.41293,700——
2020-11-20$35.85$35.85407,700——
2020-11-19$35.77$35.77273,400——
2020-11-18$34.92$34.92249,300——
2020-11-17$34.80$34.80290,600——
2020-11-16$33.93$33.93412,400——
2020-11-13$34.30$34.30313,200——
2020-11-12$33.11$33.11426,800——
2020-11-11$31.99$31.99760,200——
2020-11-10$31.74$31.74631,400——
2020-11-09$34.46$34.46576,500——
2020-11-06$37.00$37.00246,900——
2020-11-05$38.11$38.11217,100——
2020-11-04$36.18$36.18255,800——
2020-11-03$34.39$34.39248,800——
2020-11-02$33.14$33.14612,000——
2020-10-30$31.77$31.77600,000——
2020-10-29$33.95$33.95234,700——
2020-10-28$33.62$33.621,035,700——
2020-10-27$35.11$35.11967,100——
2020-10-26$34.96$34.96329,700——
2020-10-23$36.06$36.06227,800——
2020-10-22$35.52$35.52349,800——
2020-10-21$35.19$35.19377,900——
2020-10-20$37.84$37.84334,300——
2020-10-19$38.33$38.33278,300——
2020-10-16$38.88$38.88377,700——
2020-10-15$40.83$40.83272,100——
2020-10-14$40.79$40.79251,700——
2020-10-13$41.58$41.58216,300——
2020-10-12$41.24$41.24296,400——
2020-10-09$41.30$41.30452,500——
2020-10-08$38.59$38.59442,000——
2020-10-07$38.81$38.81334,400——
2020-10-06$37.95$37.95307,400——
2020-10-05$37.31$37.31364,300——
2020-10-02$38.01$38.01379,100——
2020-10-01$39.86$39.86330,400——
2020-09-30$38.33$38.33311,200——
2020-09-29$39.11$39.11378,200——
2020-09-28$38.77$38.77363,300——
2020-09-25$37.57$37.57284,700——
2020-09-24$36.11$36.11474,900——
2020-09-23$36.27$36.27322,400——
2020-09-22$38.55$38.55325,800——
2020-09-21$37.56$37.56402,200——
2020-09-18$36.58$36.58519,900——
2020-09-17$37.30$37.30407,800——
2020-09-16$37.95$37.95420,000——
2020-09-15$38.87$38.87323,600——
2020-09-14$38.76$38.76391,100——
2020-09-11$39.52$39.52606,300——
2020-09-10$39.55$39.55676,200——
2020-09-09$39.96$39.96797,900——
2020-09-08$38.30$38.30929,200——
2020-09-04$40.28$40.282,749,600——
2020-09-03$37.28$37.281,043,500——
2020-09-02$44.53$44.53843,600——
2020-09-01$44.67$44.67997,200——
2020-08-31$40.72$40.72486,200——
2020-08-28$39.01$39.01331,300——
2020-08-27$38.27$38.27196,500——
2020-08-26$38.59$38.59392,900——
2020-08-25$38.00$38.00191,400——
2020-08-24$37.39$37.39366,900——
2020-08-21$37.40$37.40379,200——
2020-08-20$38.87$38.87765,500——
2020-08-19$36.78$36.78239,700——
2020-08-18$36.47$36.47297,700——
2020-08-17$35.64$35.64437,300——
2020-08-14$35.67$35.67307,900——
2020-08-13$35.84$35.84674,900——
2020-08-12$33.46$33.46639,600——
2020-08-11$30.59$30.59513,300——
2020-08-10$29.89$29.89454,300——
2020-08-07$30.99$30.99617,900——
2020-08-06$31.40$31.40314,600——
2020-08-05$32.53$32.531,159,800——
2020-08-04$31.83$31.83271,200——
2020-08-03$32.37$32.37411,300——
2020-07-31$32.18$32.18339,700——
2020-07-30$32.55$32.55337,900——
2020-07-29$32.45$32.45380,600——
2020-07-28$31.45$31.45261,300——
2020-07-27$32.57$32.57233,200——
2020-07-24$31.43$31.43429,000——
2020-07-23$32.31$32.31460,300——
2020-07-22$34.29$34.29209,100——
2020-07-21$34.25$34.25457,100——
2020-07-20$34.85$34.85324,000——
2020-07-17$33.50$33.50319,500——
2020-07-16$33.10$33.10789,900——
2020-07-15$34.08$34.08407,000——
2020-07-14$33.84$33.84458,100——
2020-07-13$33.33$33.33657,500——
2020-07-10$35.63$35.63525,900——
2020-07-09$37.97$37.97504,200——
2020-07-08$37.99$37.99647,800——
2020-07-07$36.55$36.55508,600——
2020-07-06$36.01$36.01646,400——
2020-07-02$35.61$35.61934,200——
2020-07-01$33.63$33.63705,500——
2020-06-30$32.17$32.17630,100——
2020-06-29$31.45$31.45584,500——
2020-06-26$30.90$30.901,795,600——
2020-06-25$31.65$31.65632,700——
2020-06-24$30.52$30.52641,800——
2020-06-23$31.11$31.11902,700——
2020-06-22$31.89$31.89770,700——
2020-06-19$30.06$30.064,290,900——
2020-06-18$32.25$32.251,096,900——
2020-06-17$30.37$30.371,005,400——
2020-06-16$30.96$30.961,105,900——
2020-06-15$28.57$28.571,551,400——
2020-06-12$31.08$31.08871,400——
2020-06-11$27.89$27.89741,200——
2020-06-10$30.75$30.75750,400——
2020-06-09$29.96$29.96874,400——
2020-06-08$31.19$31.191,181,500——
2020-06-05$32.19$32.192,362,500——
2020-06-04$29.06$29.061,180,300——
2020-06-03$31.14$31.14835,200——
2020-06-02$28.27$28.27650,600——
2020-06-01$28.60$28.601,077,600——
2020-05-29$25.32$25.32658,800——
2020-05-28$24.40$24.40524,600——
2020-05-27$25.13$25.13636,000——
2020-05-26$25.43$25.43553,100——
2020-05-22$25.01$25.01731,700——
2020-05-21$24.46$24.461,107,100——
2020-05-20$24.91$24.91619,200——
2020-05-19$24.17$24.17890,800——
2020-05-18$23.26$23.26715,500——
2020-05-15$22.28$22.281,225,600——
2020-05-14$20.56$20.561,109,500——
2020-05-13$20.00$20.00445,600——
2020-05-12$20.69$20.69353,300——
2020-05-11$20.08$20.08421,400——
2020-05-08$20.82$20.82482,300——
2020-05-07$20.20$20.20507,000——
2020-05-06$18.82$18.82417,100——
2020-05-05$19.22$19.22593,000——
2020-05-04$18.21$18.21584,600——
2020-05-01$17.43$17.43669,800——
2020-04-30$19.45$19.45698,000——
2020-04-29$19.34$19.343,184,000——
2020-04-28$17.68$17.68764,700——
2020-04-27$17.53$17.53801,500——
2020-04-24$16.39$16.39922,700——
2020-04-23$14.69$14.69680,000——
2020-04-22$14.47$14.47577,800——
2020-04-21$14.21$14.21611,800——
2020-04-20$14.29$14.29712,100——
2020-04-17$14.32$14.32609,400——
2020-04-16$14.53$14.53738,300——
2020-04-15$14.99$14.99964,400——
2020-04-14$15.55$15.551,649,900——
2020-04-13$14.05$14.052,604,900——
2020-04-09$11.72$11.721,079,900——
2020-04-08$10.75$10.75526,400——
2020-04-07$9.60$9.60508,400——
2020-04-06$9.35$9.35326,600——
2020-04-03$8.54$8.54429,700——
2020-04-02$8.77$8.77708,300——
2020-04-01$9.23$9.23443,600——
2020-03-31$9.94$9.94753,800——
2020-03-30$10.26$10.26526,200——
2020-03-27$10.53$10.53423,600——
2020-03-26$10.49$10.49559,200——
2020-03-25$9.76$9.76735,800——
2020-03-24$9.39$9.39731,100——
2020-03-23$7.98$7.98540,700——
2020-03-20$8.31$8.311,222,500——
2020-03-19$9.16$9.16987,000——
2020-03-18$9.01$9.011,022,000——
2020-03-17$10.64$10.64821,800——
2020-03-16$9.78$9.78786,500——
2020-03-13$12.71$12.71742,300——
2020-03-12$11.52$11.521,225,000——
2020-03-11$12.29$12.291,006,500——
2020-03-10$14.25$14.251,095,900——
2020-03-09$14.97$14.971,035,800——
2020-03-06$17.77$17.77617,700——
2020-03-05$18.98$18.98378,700——
2020-03-04$20.14$20.14411,300——
2020-03-03$19.82$19.82406,100——
2020-03-02$20.38$20.38527,100——
2020-02-28$21.09$21.091,122,100——
2020-02-27$21.99$21.99604,500——
2020-02-26$23.65$23.65291,800——
2020-02-25$24.50$24.50898,500——
2020-02-24$26.96$26.96668,900——
2020-02-21$26.86$26.86592,700——
2020-02-20$25.42$25.42459,600——
2020-02-19$25.00$25.00230,700——
2020-02-18$24.77$24.77173,200——
2020-02-14$25.06$25.06170,700——
2020-02-13$24.95$24.95231,100——
2020-02-12$24.61$24.61187,400——
2020-02-11$24.78$24.78235,500——
2020-02-10$24.07$24.07217,800——
2020-02-07$24.75$24.75188,700——
2020-02-06$24.69$24.69257,500——
2020-02-05$24.71$24.71229,900——
2020-02-04$24.67$24.67348,900——
2020-02-03$23.87$23.87310,000——
2020-01-31$24.22$24.22275,600——
2020-01-30$24.69$24.69155,400——
2020-01-29$24.81$24.81261,400——
2020-01-28$25.03$25.03299,400——
2020-01-27$24.59$24.59290,500——
2020-01-24$25.21$25.21422,600——
2020-01-23$25.78$25.78640,800——
2020-01-22$24.87$24.87336,300——
2020-01-21$24.29$24.29369,100——
2020-01-17$24.11$24.11392,400——
2020-01-16$24.97$24.97335,600——
2020-01-15$24.91$24.91382,800——
2020-01-14$24.29$24.29521,500——
2020-01-13$24.56$24.56539,700——
2020-01-10$24.19$24.19502,200——
2020-01-09$23.65$23.65342,100——
2020-01-08$22.61$22.61202,200——
2020-01-07$22.65$22.65225,400——
2020-01-06$22.69$22.69407,100——
2020-01-03$21.50$21.50366,200——
2020-01-02$21.04$21.04673,200——