MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOMO — Domo, Inc. Class B Common Stock
NasdaqDomo, Inc. Class B Common Stock
$3.55
-0.15(-4.05%)
- O
- 3.67
- H
- 3.67
- L
- 3.45
- V
- 3.18M
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$3.55
Period Return-57.02%
Period High$18.49
Period Low$1.84
Avg Daily Volume1.24M
Total Trading Days365
DOMO — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $3.67 | $3.67 | $3.45 | $3.55 | $-0.15 | -4.05% | 3,179,185 | $3.54 | $3.45 $3.67 |
| Sep 22, 2026 | $3.76 | $3.81 | $3.69 | $3.70 | $-0.02 | -0.54% | 1,082,168 | $3.73 | $3.69 $3.81 |
| Sep 21, 2026 | $3.80 | $3.82 | $3.65 | $3.72 | $-0.04 | -1.06% | 1,313,005 | $3.71 | $3.65 $3.82 |
| Sep 18, 2026 | $3.86 | $3.87 | $3.73 | $3.76 | $-0.10 | -2.59% | 1,985,755 | $3.77 | $3.73 $3.87 |
| Sep 17, 2026 | $3.85 | $3.89 | $3.83 | $3.86 | +$0.02 | +0.52% | 445,600 | $3.87 | $3.83 $3.89 |
| Sep 16, 2026 | $3.87 | $3.90 | $3.81 | $3.84 | $-0.08 | -2.04% | 853,130 | $3.83 | $3.81 $3.90 |
| Sep 15, 2026 | $3.92 | $3.95 | $3.88 | $3.92 | $-0.01 | -0.25% | 1,149,833 | $3.92 | $3.88 $3.95 |
| Sep 14, 2026 | $3.85 | $3.98 | $3.84 | $3.93 | +$0.10 | +2.61% | 2,344,032 | $3.92 | $3.84 $3.98 |
| Sep 11, 2026 | $3.80 | $3.87 | $3.77 | $3.83 | +$0.05 | +1.32% | 1,380,921 | $3.83 | $3.77 $3.87 |
| Sep 10, 2026 | $3.76 | $3.83 | $3.75 | $3.78 | +$0.00 | +0.00% | 971,499 | $3.77 | $3.75 $3.83 |
| Sep 9, 2026 | $3.86 | $3.96 | $3.77 | $3.78 | $-0.05 | -1.31% | 1,504,691 | $3.81 | $3.77 $3.96 |
| Sep 8, 2026 | $3.84 | $3.88 | $3.71 | $3.83 | $-0.05 | -1.29% | 2,319,190 | $3.80 | $3.71 $3.88 |
| Sep 4, 2026 | $3.62 | $4.01 | $3.62 | $3.88 | +$0.09 | +2.37% | 2,553,584 | $3.91 | $3.62 $4.01 |
| Sep 3, 2026 | $3.78 | $3.86 | $3.75 | $3.79 | +$0.10 | +2.71% | 1,264,197 | $3.79 | $3.75 $3.86 |
| Sep 2, 2026 | $3.69 | $3.76 | $3.67 | $3.69 | +$0.01 | +0.27% | 739,094 | $3.70 | $3.67 $3.76 |
| Sep 1, 2026 | $3.80 | $3.80 | $3.66 | $3.68 | $-0.10 | -2.65% | 1,183,253 | $3.72 | $3.66 $3.80 |
| Aug 31, 2026 | $3.85 | $3.88 | $3.76 | $3.78 | $-0.08 | -2.07% | 599,377 | $3.81 | $3.76 $3.88 |
| Aug 28, 2026 | $3.94 | $3.97 | $3.85 | $3.86 | $-0.05 | -1.28% | 596,152 | $3.88 | $3.85 $3.97 |
| Aug 27, 2026 | $3.86 | $4.02 | $3.85 | $3.91 | +$0.13 | +3.44% | 1,849,350 | $3.93 | $3.85 $4.02 |
| Aug 26, 2026 | $3.67 | $3.85 | $3.67 | $3.78 | +$0.06 | +1.61% | 2,850,606 | $3.78 | $3.67 $3.85 |
| Aug 25, 2026 | $3.78 | $3.83 | $3.70 | $3.72 | $-0.04 | -1.06% | 1,117,464 | $3.74 | $3.70 $3.83 |
| Aug 24, 2026 | $3.79 | $3.82 | $3.74 | $3.76 | $-0.04 | -1.05% | 507,958 | $3.78 | $3.74 $3.82 |
| Aug 21, 2026 | $3.79 | $3.82 | $3.74 | $3.80 | +$0.03 | +0.80% | 477,405 | $3.78 | $3.74 $3.82 |
| Aug 20, 2026 | $3.75 | $3.80 | $3.69 | $3.77 | +$0.03 | +0.80% | 588,499 | $3.75 | $3.69 $3.80 |
| Aug 19, 2026 | $3.77 | $3.82 | $3.69 | $3.74 | $-0.01 | -0.27% | 834,748 | $3.76 | $3.69 $3.82 |
| Aug 18, 2026 | $3.81 | $3.87 | $3.73 | $3.75 | $-0.06 | -1.57% | 506,281 | $3.76 | $3.73 $3.87 |
| Aug 17, 2026 | $3.90 | $3.93 | $3.80 | $3.81 | $-0.10 | -2.56% | 760,055 | $3.84 | $3.80 $3.93 |
| Aug 14, 2026 | $3.98 | $4.01 | $3.89 | $3.91 | $-0.07 | -1.76% | 553,711 | $3.92 | $3.89 $4.01 |
| Aug 13, 2026 | $3.91 | $4.01 | $3.89 | $3.98 | +$0.06 | +1.53% | 886,479 | $3.95 | $3.89 $4.01 |
| Aug 12, 2026 | $3.93 | $3.95 | $3.87 | $3.92 | +$0.00 | +0.00% | 520,407 | $3.91 | $3.87 $3.95 |