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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.60$49.60222,000——
2021-12-30$51.09$51.09338,800——
2021-12-29$48.78$48.78327,100——
2021-12-28$49.79$49.79228,200——
2021-12-27$50.30$50.30236,600——
2021-12-23$50.64$50.64286,500——
2021-12-22$51.42$51.42284,600——
2021-12-21$51.13$51.13443,500——
2021-12-20$49.68$49.68491,400——
2021-12-17$48.96$48.96965,300——
2021-12-16$46.75$46.75595,900——
2021-12-15$49.16$49.16451,500——
2021-12-14$47.09$47.09590,200——
2021-12-13$48.46$48.46546,400——
2021-12-10$48.78$48.78337,400——
2021-12-09$50.22$50.22662,900——
2021-12-08$52.53$52.53534,300——
2021-12-07$51.80$51.80625,500——
2021-12-06$48.55$48.551,266,700——
2021-12-03$48.26$48.263,157,000——
2021-12-02$65.15$65.15673,200——
2021-12-01$64.23$64.23446,200——
2021-11-30$72.35$72.351,140,000——
2021-11-29$73.98$73.98232,700——
2021-11-26$72.81$72.81184,000——
2021-11-24$73.48$73.48280,200——
2021-11-23$73.41$73.41654,500——
2021-11-22$75.13$75.13787,200——
2021-11-19$84.46$84.46272,800——
2021-11-18$86.78$86.78192,000——
2021-11-17$88.09$88.09162,800——
2021-11-16$88.12$88.12133,500——
2021-11-15$85.10$85.10136,300——
2021-11-12$88.61$88.61147,500——
2021-11-11$85.74$85.74158,100——
2021-11-10$85.17$85.17285,100——
2021-11-09$88.80$88.80223,200——
2021-11-08$87.65$87.65124,700——
2021-11-05$86.93$86.93274,200——
2021-11-04$90.05$90.05171,500——
2021-11-03$88.40$88.40184,900——
2021-11-02$86.68$86.68188,200——
2021-11-01$88.63$88.63154,300——
2021-10-29$88.35$88.35163,600——
2021-10-28$87.70$87.70243,600——
2021-10-27$87.68$87.68166,600——
2021-10-26$89.96$89.96225,400——
2021-10-25$92.17$92.17186,800——
2021-10-22$91.87$91.87111,400——
2021-10-21$92.95$92.95178,100——
2021-10-20$92.87$92.87190,100——
2021-10-19$93.75$93.75198,900——
2021-10-18$90.99$90.99171,600——
2021-10-15$87.65$87.65243,800——
2021-10-14$89.36$89.36273,300——
2021-10-13$87.53$87.53221,900——
2021-10-12$84.88$84.88221,000——
2021-10-11$83.57$83.57204,800——
2021-10-08$80.89$80.89179,200——
2021-10-07$82.45$82.45191,500——
2021-10-06$81.34$81.34220,400——
2021-10-05$81.13$81.13161,300——
2021-10-04$79.30$79.30265,300——
2021-10-01$84.96$84.96235,600——
2021-09-30$84.44$84.44331,400——
2021-09-29$83.83$83.83464,500——
2021-09-28$81.09$81.09737,900——
2021-09-27$82.82$82.82422,700——
2021-09-24$84.56$84.56314,200——
2021-09-23$84.17$84.17368,200——
2021-09-22$82.29$82.29373,300——
2021-09-21$78.32$78.32451,400——
2021-09-20$77.06$77.06332,900——
2021-09-17$79.66$79.661,025,800——
2021-09-16$77.87$77.87233,700——
2021-09-15$76.59$76.59414,500——
2021-09-14$76.03$76.03378,000——
2021-09-13$75.68$75.68384,200——
2021-09-10$77.65$77.65235,200——
2021-09-09$79.66$79.66189,900——
2021-09-08$79.77$79.77326,100——
2021-09-07$83.32$83.32229,700——
2021-09-03$84.50$84.50182,000——
2021-09-02$84.57$84.57456,700——
2021-09-01$85.98$85.98381,500——
2021-08-31$89.50$89.50359,400——
2021-08-30$90.18$90.18387,500——
2021-08-27$89.53$89.531,228,700——
2021-08-26$97.70$97.70543,400——
2021-08-25$96.84$96.84268,200——
2021-08-24$95.70$95.70236,100——
2021-08-23$94.89$94.89369,800——
2021-08-20$91.30$91.30486,100——
2021-08-19$86.49$86.49172,300——
2021-08-18$85.58$85.58173,000——
2021-08-17$86.05$86.05231,900——
2021-08-16$88.19$88.19222,600——
2021-08-13$89.65$89.65168,200——
2021-08-12$91.43$91.43127,000——
2021-08-11$89.45$89.45191,800——
2021-08-10$91.30$91.30199,300——
2021-08-09$92.12$92.12235,200——
2021-08-06$92.84$92.84205,800——
2021-08-05$92.85$92.85263,000——
2021-08-04$90.02$90.02237,100——
2021-08-03$89.55$89.55200,400——
2021-08-02$88.14$88.14152,600——
2021-07-30$88.33$88.33150,800——
2021-07-29$89.75$89.75160,800——
2021-07-28$88.78$88.78192,000——
2021-07-27$87.74$87.74311,300——
2021-07-26$90.35$90.35198,600——
2021-07-23$89.62$89.62290,800——
2021-07-22$88.55$88.55287,500——
2021-07-21$88.00$88.00357,700——
2021-07-20$85.53$85.53595,900——
2021-07-19$82.88$82.88315,600——
2021-07-16$81.56$81.56283,800——
2021-07-15$79.66$79.66454,400——
2021-07-14$82.25$82.25469,200——
2021-07-13$83.72$83.72710,500——
2021-07-12$83.06$83.06280,900——
2021-07-09$82.36$82.36189,900——
2021-07-08$83.06$83.06387,200——
2021-07-07$81.69$81.69461,500——
2021-07-06$81.91$81.91338,400——
2021-07-02$80.09$80.09171,300——
2021-07-01$80.29$80.29308,500——
2021-06-30$80.83$80.83266,500——
2021-06-29$83.12$83.12249,800——
2021-06-28$82.57$82.57215,600——
2021-06-25$82.55$82.55547,400——
2021-06-24$83.12$83.12297,300——
2021-06-23$81.82$81.82491,000——
2021-06-22$78.39$78.39479,700——
2021-06-21$80.29$80.29635,700——
2021-06-18$78.17$78.17901,200——
2021-06-17$76.73$76.73504,100——
2021-06-16$75.00$75.00409,500——
2021-06-15$73.11$73.11192,900——
2021-06-14$72.77$72.77299,900——
2021-06-11$71.20$71.20232,600——
2021-06-10$69.65$69.65213,600——
2021-06-09$69.91$69.91245,400——
2021-06-08$70.75$70.75340,900——
2021-06-07$69.88$69.88308,000——
2021-06-04$67.15$67.15285,600——
2021-06-03$65.55$65.55282,300——
2021-06-02$66.45$66.45359,500——
2021-06-01$65.50$65.50364,900——
2021-05-28$66.50$66.50768,300——
2021-05-27$65.62$65.62430,500——
2021-05-26$65.14$65.14387,900——
2021-05-25$62.82$62.82471,300——
2021-05-24$62.32$62.32244,700——
2021-05-21$61.85$61.85332,700——
2021-05-20$60.41$60.41280,400——
2021-05-19$56.93$56.93253,000——
2021-05-18$57.80$57.80344,800——
2021-05-17$57.65$57.65213,600——
2021-05-14$58.93$58.93156,100——
2021-05-13$55.15$55.15275,100——
2021-05-12$55.55$55.55307,400——
2021-05-11$59.09$59.09519,600——
2021-05-10$56.95$56.95380,500——
2021-05-07$60.45$60.45266,200——
2021-05-06$58.31$58.31561,900——
2021-05-05$58.48$58.48337,700——
2021-05-04$59.03$59.03348,500——
2021-05-03$62.04$62.04290,400——
2021-04-30$64.29$64.29320,900——
2021-04-29$64.31$64.31264,500——
2021-04-28$67.38$67.38277,600——
2021-04-27$66.84$66.84261,200——
2021-04-26$67.34$67.34339,000——
2021-04-23$64.23$64.23240,400——
2021-04-22$62.55$62.55365,200——
2021-04-21$62.17$62.17273,400——
2021-04-20$59.09$59.09408,600——
2021-04-19$60.53$60.53514,100——
2021-04-16$60.63$60.63320,900——
2021-04-15$61.35$61.35378,400——
2021-04-14$59.32$59.32369,000——
2021-04-13$59.29$59.29420,900——
2021-04-12$56.49$56.49213,400——
2021-04-09$57.58$57.58350,800——
2021-04-08$58.51$58.51285,700——
2021-04-07$56.43$56.43305,600——
2021-04-06$57.88$57.88278,800——
2021-04-05$57.92$57.92402,000——
2021-04-01$57.65$57.65380,900——
2021-03-31$56.29$56.29777,600——
2021-03-30$53.16$53.16794,900——
2021-03-29$55.48$55.48604,400——
2021-03-26$61.61$61.61507,400——
2021-03-25$59.12$59.12626,000——
2021-03-24$57.15$57.15531,900——
2021-03-23$61.77$61.77465,700——
2021-03-22$66.12$66.12394,300——
2021-03-19$64.67$64.672,215,800——
2021-03-18$60.60$60.60450,900——
2021-03-17$64.89$64.89525,100——
2021-03-16$62.50$62.50568,600——
2021-03-15$65.94$65.94837,200——
2021-03-12$62.44$62.441,368,200——
2021-03-11$67.36$67.36592,200——
2021-03-10$62.25$62.25446,900——
2021-03-09$62.32$62.32398,000——
2021-03-08$55.04$55.04596,800——
2021-03-05$56.49$56.49731,200——
2021-03-04$55.90$55.90771,600——
2021-03-03$59.10$59.10521,900——
2021-03-02$65.08$65.08239,600——
2021-03-01$68.18$68.18325,100——
2021-02-26$63.73$63.73354,100——
2021-02-25$61.65$61.65502,200——
2021-02-24$67.94$67.94459,200——
2021-02-23$63.09$63.09573,200——
2021-02-22$64.05$64.05350,100——
2021-02-19$69.12$69.12721,600——
2021-02-18$67.58$67.58360,500——
2021-02-17$67.27$67.27246,900——
2021-02-16$70.03$70.03335,200——
2021-02-12$70.86$70.86202,700——
2021-02-11$71.03$71.03229,200——
2021-02-10$72.43$72.43238,700——
2021-02-09$74.64$74.64298,100——
2021-02-08$74.09$74.09331,500——
2021-02-05$74.81$74.81249,200——
2021-02-04$71.71$71.71344,900——
2021-02-03$68.69$68.69174,400——
2021-02-02$69.82$69.82303,600——
2021-02-01$66.13$66.13322,700——
2021-01-29$63.39$63.39249,800——
2021-01-28$66.20$66.20236,200——
2021-01-27$63.57$63.57428,100——
2021-01-26$66.90$66.90259,600——
2021-01-25$70.35$70.35372,500——
2021-01-22$72.61$72.61146,000——
2021-01-21$70.51$70.51236,500——
2021-01-20$72.76$72.76272,000——
2021-01-19$71.98$71.98348,400——
2021-01-15$70.03$70.03746,000——
2021-01-14$69.50$69.50705,600——
2021-01-13$64.42$64.42428,500——
2021-01-12$62.39$62.39370,800——
2021-01-11$62.54$62.54397,500——
2021-01-08$62.11$62.11396,600——
2021-01-07$59.70$59.70420,800——
2021-01-06$57.91$57.91570,400——
2021-01-05$61.94$61.94337,000——
2021-01-04$61.95$61.95626,700——