Domo Inc. Class B Common Stockのデータ

Domo Inc. Class B Common Stockの基本情報

名前 Domo Inc. Class B Common Stock
ティッカー DOMO
国 United States
上場年 2018.0
セクター Technology

Domo Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 72.48 67.77 71.35 70.03 335200.0 70.03
2021-02-12 71.87 68.69 69.87 70.86 202700.0 70.86
2021-02-11 73.57 69.44 73.41 71.03 229200.0 71.03
2021-02-10 76.44 72.05 75.71 72.43 238700.0 72.43
2021-02-09 75.26 72.03 73.8 74.64 298100.0 74.64
2021-02-08 79.0 72.83 75.84 74.09 331500.0 74.09
2021-02-05 75.75 72.33 72.79 74.81 249200.0 74.81
2021-02-04 73.84 68.25 68.81 71.71 344900.0 71.71
2021-02-03 70.99 67.61 70.17 68.69 174400.0 68.69
2021-02-02 70.94 66.21 67.56 69.82 303600.0 69.82
2021-02-01 66.53 64.0 64.15 66.13 322700.0 66.13
2021-01-29 66.78 62.83 66.25 63.39 249800.0 63.39
2021-01-28 67.42 63.07 64.64 66.2 236200.0 66.2
2021-01-27 68.2 61.04 64.65 63.57 428100.0 63.57
2021-01-26 70.88 66.81 70.75 66.9 259600.0 66.9
2021-01-25 76.86 68.55 73.46 70.35 372500.0 70.35
2021-01-22 72.75 69.01 69.29 72.61 146000.0 72.61
2021-01-21 73.42 69.55 73.42 70.51 236500.0 70.51
2021-01-20 74.4 72.17 72.57 72.76 272000.0 72.76
2021-01-19 74.74 70.93 73.0 71.98 348400.0 71.98
2021-01-15 70.44 64.76 69.67 70.03 746000.0 70.03
2021-01-14 69.89 64.68 64.84 69.5 705600.0 69.5
2021-01-13 65.57 61.92 62.04 64.42 428500.0 64.42
2021-01-12 63.15 60.19 62.54 62.39 370800.0 62.39
2021-01-11 65.03 59.11 59.11 62.54 397500.0 62.54
2021-01-08 64.19 60.35 60.4 62.11 396600.0 62.11
2021-01-07 61.01 58.85 58.85 59.7 420800.0 59.7
2021-01-06 62.21 57.14 61.03 57.91 570400.0 57.91
2021-01-05 63.16 60.66 61.21 61.94 337000.0 61.94
2021-01-04 64.38 60.66 63.58 61.95 626700.0 61.95
2020-12-31 66.12 63.25 64.46 63.77 306300.0 63.77
2020-12-30 66.49 64.24 64.94 64.56 190700.0 64.56
2020-12-29 67.99 63.62 67.14 64.9 295400.0 64.9
2020-12-28 69.0 66.1 68.46 67.62 446800.0 67.62
2020-12-24 69.7 66.78 69.62 67.26 250000.0 67.26
2020-12-23 72.0 68.46 71.11 69.43 569700.0 69.43
2020-12-22 72.07 67.01 68.02 71.59 809900.0 71.59
2020-12-21 68.29 64.0 64.39 67.57 756700.0 67.57
2020-12-18 69.56 65.31 67.66 66.26 3547000.0 66.26
2020-12-17 67.46 62.72 63.15 66.99 2071200.0 66.99
2020-12-16 60.91 55.74 55.99 60.46 1287900.0 60.46
2020-12-15 57.75 53.87 54.99 56.38 1177700.0 56.38
2020-12-14 57.2 48.55 48.7 56.43 3554500.0 56.43
2020-12-11 46.88 44.56 45.16 46.7 376800.0 46.7
2020-12-10 45.53 42.23 42.23 45.27 383700.0 45.27
2020-12-09 45.34 43.03 44.69 43.52 867100.0 43.52
2020-12-08 46.0 44.08 45.27 44.57 652600.0 44.57
2020-12-07 47.79 44.16 44.16 45.39 1051900.0 45.39
2020-12-04 45.98 42.62 44.08 44.89 2996100.0 44.89
2020-12-03 39.17 37.11 37.74 38.26 1193000.0 38.26
2020-12-02 37.19 35.41 37.07 36.91 393600.0 36.91
2020-12-01 38.51 37.26 38.0 37.67 591700.0 37.67
2020-11-30 38.65 37.16 38.43 37.99 408200.0 37.99
2020-11-27 38.51 37.36 37.91 37.99 189300.0 37.99
2020-11-25 38.06 35.36 35.59 37.71 328500.0 37.71
2020-11-24 36.99 35.06 36.99 35.48 327200.0 35.48
2020-11-23 36.83 35.38 36.29 36.41 293700.0 36.41
2020-11-20 36.28 34.79 35.74 35.85 407700.0 35.85
2020-11-19 36.04 34.9 35.13 35.77 273400.0 35.77
2020-11-18 35.49 34.51 35.06 34.92 249300.0 34.92
2020-11-17 34.86 33.33 34.06 34.8 290600.0 34.8
2020-11-16 34.76 33.63 34.06 33.93 412400.0 33.93
2020-11-13 35.28 33.37 33.37 34.3 313200.0 34.3
2020-11-12 34.54 32.01 32.04 33.11 426800.0 33.11
2020-11-11 32.6 31.01 32.54 31.99 760200.0 31.99
2020-11-10 34.87 31.65 34.19 31.74 631400.0 31.74
2020-11-09 38.37 34.33 37.73 34.46 576500.0 34.46
2020-11-06 38.0 36.71 38.0 37.0 246900.0 37.0
2020-11-05 38.16 36.8 37.2 38.11 217100.0 38.11
2020-11-04 36.87 35.3 35.74 36.18 255800.0 36.18
2020-11-03 34.7 33.3 33.59 34.39 248800.0 34.39
2020-11-02 33.37 31.85 32.24 33.14 612000.0 33.14
2020-10-30 33.6 31.06 33.53 31.77 600000.0 31.77
2020-10-29 34.44 33.53 33.83 33.95 234700.0 33.95
2020-10-28 34.82 33.33 34.23 33.62 1035700.0 33.62
2020-10-27 36.81 34.63 35.18 35.11 967100.0 35.11
2020-10-26 36.2 34.24 35.24 34.96 329700.0 34.96
2020-10-23 36.28 34.54 35.68 36.06 227800.0 36.06
2020-10-22 36.04 33.7 35.32 35.52 349800.0 35.52
2020-10-21 38.17 35.08 38.04 35.19 377900.0 35.19
2020-10-20 38.76 37.0 38.76 37.84 334300.0 37.84
2020-10-19 40.18 38.15 39.05 38.33 278300.0 38.33
2020-10-16 41.17 38.56 41.02 38.88 377700.0 38.88
2020-10-15 40.93 39.06 39.8 40.83 272100.0 40.83
2020-10-14 41.61 40.25 41.61 40.79 251700.0 40.79
2020-10-13 41.87 41.01 41.51 41.58 216300.0 41.58
2020-10-12 42.47 40.47 41.96 41.24 296400.0 41.24
2020-10-09 41.5 38.9 39.0 41.3 452500.0 41.3
2020-10-08 40.49 38.25 39.25 38.59 442000.0 38.59
2020-10-07 39.44 38.26 38.26 38.81 334400.0 38.81
2020-10-06 39.26 37.33 37.54 37.95 307400.0 37.95
2020-10-05 39.36 36.92 38.45 37.31 364300.0 37.31
2020-10-02 39.79 36.36 36.63 38.01 379100.0 38.01
2020-10-01 40.28 38.64 38.97 39.86 330400.0 39.86
2020-09-30 39.42 37.96 38.88 38.33 311200.0 38.33
2020-09-29 40.01 38.64 39.49 39.11 378200.0 39.11
2020-09-28 39.83 38.02 38.25 38.77 363300.0 38.77
2020-09-25 37.95 36.12 36.3 37.57 284700.0 37.57
2020-09-24 36.59 34.81 35.58 36.11 474900.0 36.11
2020-09-23 38.57 35.99 38.45 36.27 322400.0 36.27
2020-09-22 38.8 36.71 36.71 38.55 325800.0 38.55
2020-09-21 37.59 34.26 35.13 37.56 402200.0 37.56
2020-09-18 37.89 35.7 37.89 36.58 519900.0 36.58
2020-09-17 37.58 36.23 36.74 37.3 407800.0 37.3
2020-09-16 39.4 37.43 38.92 37.95 420000.0 37.95
2020-09-15 39.93 37.86 39.21 38.87 323600.0 38.87
2020-09-14 40.4 38.01 40.04 38.76 391100.0 38.76
2020-09-11 41.65 37.92 39.9 39.52 606300.0 39.52
2020-09-10 42.76 39.29 40.35 39.55 676200.0 39.55
2020-09-09 40.21 36.94 39.13 39.96 797900.0 39.96
2020-09-08 40.24 37.56 38.04 38.3 929200.0 38.3
2020-09-04 47.25 38.35 42.49 40.28 2749600.0 40.28
2020-09-03 42.9 37.28 42.5 37.28 1043500.0 37.28
2020-09-02 46.63 42.3 45.6 44.53 843600.0 44.53
2020-09-01 46.03 41.19 41.49 44.67 997700.0 44.67
2020-08-31 41.2 38.33 39.0 40.72 486200.0 40.72
2020-08-28 39.63 38.03 38.59 39.01 331300.0 39.01
2020-08-27 38.94 37.84 38.9 38.27 196500.0 38.27
2020-08-26 39.34 38.3 38.36 38.59 392900.0 38.59
2020-08-25 38.15 36.63 37.58 38.0 191400.0 38.0
2020-08-24 39.09 37.01 38.0 37.39 366900.0 37.39
2020-08-21 38.88 36.73 38.88 37.4 379200.0 37.4
2020-08-20 39.53 35.97 36.41 38.87 765500.0 38.87
2020-08-19 36.99 35.9 36.47 36.78 239700.0 36.78
2020-08-18 36.5 35.65 35.86 36.47 297700.0 36.47
2020-08-17 36.39 35.42 35.44 35.64 437300.0 35.64
2020-08-14 35.91 34.96 35.91 35.67 307900.0 35.67
2020-08-13 36.15 33.02 33.49 35.84 674900.0 35.84
2020-08-12 33.51 31.14 31.14 33.46 639600.0 33.46
2020-08-11 31.66 29.47 30.08 30.59 513300.0 30.59
2020-08-10 31.46 29.29 31.36 29.89 454300.0 29.89
2020-08-07 31.35 29.67 31.27 30.99 617900.0 30.99
2020-08-06 32.77 31.13 32.77 31.4 314600.0 31.4
2020-08-05 33.11 31.85 32.0 32.53 1159800.0 32.53
2020-08-04 32.44 31.05 32.31 31.83 271200.0 31.83
2020-08-03 32.69 31.51 32.29 32.37 411300.0 32.37
2020-07-31 33.25 31.15 33.14 32.18 339700.0 32.18
2020-07-30 32.74 31.09 31.76 32.55 337900.0 32.55
2020-07-29 32.88 31.66 31.66 32.45 380600.0 32.45
2020-07-28 32.91 31.36 32.7 31.45 261300.0 31.45
2020-07-27 32.64 31.37 31.68 32.57 233200.0 32.57
2020-07-24 31.91 30.5 31.67 31.43 429000.0 31.43
2020-07-23 34.25 31.64 34.01 32.31 460300.0 32.31
2020-07-22 35.47 34.04 34.06 34.29 209100.0 34.29
2020-07-21 35.95 33.84 35.3 34.25 457800.0 34.25
2020-07-20 34.9 33.24 33.24 34.85 324000.0 34.85
2020-07-17 33.78 32.63 33.15 33.5 319500.0 33.5
2020-07-16 33.75 32.31 33.63 33.1 789900.0 33.1
2020-07-15 34.72 32.97 34.42 34.08 407000.0 34.08
2020-07-14 34.1 32.07 33.33 33.84 458100.0 33.84
2020-07-13 36.28 33.22 36.06 33.33 657500.0 33.33
2020-07-10 37.81 35.43 37.08 35.63 525900.0 35.63
2020-07-09 38.48 36.6 38.25 37.97 504200.0 37.97
2020-07-08 38.0 36.84 36.88 37.99 647800.0 37.99
2020-07-07 37.12 35.49 35.52 36.55 508600.0 36.55
2020-07-06 37.49 35.31 36.51 36.01 646400.0 36.01
2020-07-02 36.29 34.55 34.65 35.61 934200.0 35.61
2020-07-01 33.64 31.93 32.18 33.63 705500.0 33.63
2020-06-30 32.85 31.07 31.13 32.17 630100.0 32.17
2020-06-29 31.83 30.18 31.07 31.45 584500.0 31.45
2020-06-26 31.94 30.25 31.94 30.9 1795600.0 30.9
2020-06-25 32.19 30.6 30.93 31.65 632700.0 31.65
2020-06-24 31.68 29.9 30.48 30.52 641800.0 30.52
2020-06-23 32.5 30.53 32.5 31.11 902700.0 31.11
2020-06-22 32.6 29.4 29.6 31.89 770700.0 31.89
2020-06-19 33.35 29.71 33.0 30.06 4290900.0 30.06
2020-06-18 32.57 29.31 29.94 32.25 1096900.0 32.25
2020-06-17 31.2 29.57 31.15 30.37 1005400.0 30.37
2020-06-16 31.54 29.32 29.95 30.96 1105900.0 30.96
2020-06-15 29.96 27.2 29.68 28.57 1551400.0 28.57
2020-06-12 31.48 28.89 29.3 31.08 870000.0 31.08
2020-06-11 30.72 27.74 28.67 27.89 741200.0 27.89
2020-06-10 31.77 29.12 30.05 30.75 750400.0 30.75
2020-06-09 30.83 29.28 30.81 29.96 874400.0 29.96
2020-06-08 32.62 30.73 32.24 31.19 1181500.0 31.19
2020-06-05 35.64 31.01 31.01 32.19 2362500.0 32.19
2020-06-04 31.15 28.65 30.99 29.06 1180300.0 29.06
2020-06-03 31.26 28.38 28.8 31.14 835200.0 31.14
2020-06-02 28.95 27.39 28.84 28.27 650600.0 28.27
2020-06-01 29.23 25.59 25.69 28.6 1077600.0 28.6
2020-05-29 25.45 24.15 24.24 25.32 658800.0 25.32
2020-05-28 25.52 24.11 25.0 24.4 524600.0 24.4
2020-05-27 25.57 23.79 25.49 25.13 636000.0 25.13
2020-05-26 25.9 25.03 25.52 25.43 553100.0 25.43
2020-05-22 25.11 24.25 24.64 25.01 731700.0 25.01
2020-05-21 25.67 24.11 25.5 24.46 1107100.0 24.46
2020-05-20 25.26 24.04 24.88 24.91 619200.0 24.91
2020-05-19 26.15 23.26 23.26 24.17 890800.0 24.17
2020-05-18 23.86 22.31 22.85 23.26 715500.0 23.26
2020-05-15 22.4 20.01 20.28 22.28 1225600.0 22.28
2020-05-14 20.79 18.79 19.48 20.56 1109500.0 20.56
2020-05-13 21.02 19.36 20.5 20.0 445600.0 20.0
2020-05-12 21.51 19.75 20.2 20.69 353300.0 20.69
2020-05-11 21.5 20.04 20.88 20.08 421400.0 20.08
2020-05-08 21.0 19.76 20.69 20.82 482300.0 20.82
2020-05-07 20.49 19.15 19.37 20.2 507000.0 20.2
2020-05-06 19.74 18.67 19.3 18.82 417100.0 18.82
2020-05-05 20.06 18.55 18.55 19.22 593000.0 19.22
2020-05-04 18.76 16.73 17.0 18.21 584600.0 18.21
2020-05-01 19.0 17.35 18.83 17.43 669800.0 17.43
2020-04-30 20.22 18.38 19.13 19.45 698000.0 19.45
2020-04-29 19.84 18.04 18.23 19.34 3184000.0 19.34
2020-04-28 18.68 16.76 18.24 17.68 764700.0 17.68
2020-04-27 17.93 16.65 16.79 17.53 801500.0 17.53
2020-04-24 16.6 14.75 14.75 16.39 922700.0 16.39
2020-04-23 15.01 14.4 14.6 14.69 680000.0 14.69
2020-04-22 14.89 14.05 14.5 14.47 577800.0 14.47
2020-04-21 14.47 13.63 14.0 14.21 611800.0 14.21
2020-04-20 15.13 13.81 14.14 14.29 712100.0 14.29
2020-04-17 14.99 14.1 14.98 14.32 609400.0 14.32
2020-04-16 15.5 14.0 15.16 14.53 738300.0 14.53
2020-04-15 15.22 13.91 15.2 14.99 964400.0 14.99
2020-04-14 15.83 14.25 14.5 15.55 1649900.0 15.55
2020-04-13 14.46 12.8 13.35 14.05 2604900.0 14.05
2020-04-09 11.98 11.08 11.11 11.72 1079900.0 11.72
2020-04-08 11.05 9.71 9.84 10.75 526400.0 10.75
2020-04-07 10.42 9.53 9.84 9.6 508400.0 9.6
2020-04-06 9.49 8.84 9.03 9.35 326600.0 9.35
2020-04-03 8.94 8.09 8.79 8.54 429700.0 8.54
2020-04-02 9.22 8.66 9.04 8.77 708300.0 8.77
2020-04-01 10.18 9.09 9.38 9.23 443600.0 9.23
2020-03-31 10.79 9.22 10.23 9.94 753800.0 9.94
2020-03-30 11.04 9.63 11.03 10.26 526200.0 10.26
2020-03-27 11.13 9.51 10.0 10.53 423600.0 10.53
2020-03-26 11.44 10.05 10.05 10.49 559200.0 10.49
2020-03-25 10.55 9.19 9.51 9.76 735800.0 9.76
2020-03-24 9.5 8.29 8.52 9.39 731100.0 9.39
2020-03-23 8.61 7.7 8.22 7.98 540700.0 7.98
2020-03-20 9.52 7.62 9.37 8.31 1222500.0 8.31
2020-03-19 9.39 8.32 8.84 9.16 987000.0 9.16
2020-03-18 10.12 7.81 10.01 9.01 1022000.0 9.01
2020-03-17 10.92 9.42 10.11 10.64 821800.0 10.64
2020-03-16 12.08 9.77 11.51 9.78 786500.0 9.78
2020-03-13 12.72 11.0 12.09 12.71 742300.0 12.71
2020-03-12 11.6 10.25 11.24 11.52 1225000.0 11.52
2020-03-11 14.73 11.81 14.0 12.29 1006500.0 12.29
2020-03-10 16.43 13.6 16.0 14.25 1095900.0 14.25
2020-03-09 16.41 14.88 16.31 14.97 1035800.0 14.97
2020-03-06 18.79 17.62 17.88 17.77 617700.0 17.77
2020-03-05 20.19 18.88 19.57 18.98 378700.0 18.98
2020-03-04 20.52 19.93 20.21 20.14 411300.0 20.14
2020-03-03 21.34 19.68 20.38 19.82 406100.0 19.82
2020-03-02 21.32 20.09 21.3 20.38 527100.0 20.38
2020-02-28 21.13 19.45 19.86 21.09 1123100.0 21.09
2020-02-27 23.38 21.76 23.0 21.99 604500.0 21.99
2020-02-26 24.87 23.39 24.61 23.65 291800.0 23.65
2020-02-25 27.17 23.89 26.98 24.5 898500.0 24.5
2020-02-24 27.5 25.23 25.95 26.96 668900.0 26.96
2020-02-21 27.12 24.67 25.43 26.86 592700.0 26.86
2020-02-20 25.46 23.66 25.0 25.42 459600.0 25.42
2020-02-19 25.92 24.84 24.89 25.0 230700.0 25.0
2020-02-18 24.96 24.4 24.8 24.77 173200.0 24.77