Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doma Holdings Inc (NY: DOMA )

5.960 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 95.00 103.00 100.00 65,472 +5.50(+5.82%)
Jan 28, 2022 91.25 95.25 87.75 94.50 39,918 +2.50(+2.72%)
Jan 27, 2022 94.00 98.88 91.50 92.00 50,835 -2.50(-2.65%)
Jan 26, 2022 95.75 99.50 91.75 94.50 87,170 +6.00(+6.78%)
Jan 25, 2022 89.50 91.50 85.50 88.50 42,503 -1.00(-1.12%)
Jan 24, 2022 88.25 90.50 82.75 89.50 60,212 -1.00(-1.10%)
Jan 21, 2022 96.50 96.75 90.25 90.50 36,554 -6.00(-6.22%)
Jan 20, 2022 101.00 102.05 95.75 96.50 33,887 -3.00(-3.02%)
Jan 19, 2022 100.00 104.88 99.00 99.50 49,059 +0.75(+0.76%)
Jan 18, 2022 103.50 103.50 95.75 98.75 68,056 -5.00(-4.82%)
Jan 14, 2022 103.75 0 -1.00(-0.95%)
Jan 13, 2022 112.00 112.00 104.25 104.75 55,234 -5.00(-4.56%)
Jan 12, 2022 114.50 117.00 109.12 109.75 16,115 -3.75(-3.30%)
Jan 11, 2022 107.25 114.88 105.50 113.50 31,641 +6.00(+5.58%)
Jan 10, 2022 106.25 112.00 106.00 107.50 50,176 -0.25(-0.23%)
Jan 07, 2022 107.75 112.00 106.25 107.75 132,186 -0.50(-0.46%)
Jan 06, 2022 118.00 118.00 107.75 108.25 75,386 -7.75(-6.68%)
Jan 05, 2022 122.00 124.00 115.00 116.00 33,419 -5.25(-4.33%)
Jan 04, 2022 128.50 130.00 120.38 121.25 40,545 -7.50(-5.83%)
Jan 03, 2022 128.25 135.00 127.50 128.75 57,008 +1.75(+1.38%)
Dec 31, 2021 130.00 132.75 127.00 127.00 28,070 -3.00(-2.31%)
Dec 30, 2021 125.50 132.38 125.50 130.00 28,169 +4.00(+3.17%)
Dec 29, 2021 128.00 129.45 125.75 126.00 19,449 -4.00(-3.08%)
Dec 28, 2021 130.25 132.75 128.75 130.00 13,458 -1.75(-1.33%)
Dec 27, 2021 132.25 137.38 130.50 131.75 24,194 +0.50(+0.38%)
Dec 23, 2021 130.75 134.75 127.25 131.25 26,669 +1.00(+0.77%)
Dec 22, 2021 128.00 130.75 123.75 130.25 32,962 +2.25(+1.76%)
Dec 21, 2021 132.00 134.00 126.75 128.00 30,999 -3.00(-2.29%)
Dec 20, 2021 134.50 136.25 128.88 131.00 29,580 -6.50(-4.73%)
Dec 17, 2021 137.00 141.00 130.75 137.50 40,274 +1.75(+1.29%)
Dec 16, 2021 135.75 142.25 132.75 135.75 60,477 +12.50(+10.14%)
Dec 15, 2021 127.25 127.25 120.25 123.25 45,862 -3.50(-2.76%)
Dec 14, 2021 123.25 127.50 121.50 126.75 23,589 -0.50(-0.39%)
Dec 13, 2021 132.50 135.00 125.75 127.25 29,419 -6.50(-4.86%)
Dec 10, 2021 138.00 140.50 133.00 133.75 35,384 -4.75(-3.43%)
Dec 09, 2021 143.00 144.25 137.25 138.50 19,017 -4.25(-2.98%)
Dec 08, 2021 144.75 148.00 141.50 142.75 37,638 -1.00(-0.70%)
Dec 07, 2021 140.25 151.75 140.00 143.75 61,880 +6.50(+4.74%)
Dec 06, 2021 139.50 140.00 133.50 137.25 30,814 -2.00(-1.44%)
Dec 03, 2021 150.00 150.00 131.75 139.25 36,965 -0.25(-0.18%)
Dec 02, 2021 147.00 149.25 137.00 139.50 28,502 -5.75(-3.96%)
Dec 01, 2021 157.50 165.50 143.25 145.25 52,201 -12.50(-7.92%)
Nov 30, 2021 152.50 158.50 150.00 157.75 108,611 +3.25(+2.10%)
Nov 29, 2021 157.75 158.75 152.33 154.50 19,927 +0.00(+0.00%)
Nov 26, 2021 150.00 155.00 148.25 154.50 10,877 +0.00(+0.00%)
Nov 24, 2021 154.50 156.50 149.48 154.50 22,522 +0.50(+0.32%)
Nov 23, 2021 168.00 171.25 152.25 154.00 42,160 -14.00(-8.33%)
Nov 22, 2021 171.50 177.25 166.50 168.00 42,780 -3.25(-1.90%)
Nov 19, 2021 179.50 182.50 170.75 171.25 24,397 -10.00(-5.52%)
Nov 18, 2021 185.75 183.12 180.00 181.25 20,874 -5.25(-2.82%)
Nov 17, 2021 185.75 192.50 181.50 186.50 22,672 -1.25(-0.67%)
Nov 16, 2021 192.50 199.40 187.25 187.75 49,830 -1.00(-0.53%)
Nov 15, 2021 201.00 201.00 187.00 188.75 41,512 -6.00(-3.08%)
Nov 12, 2021 185.00 197.00 185.00 194.75 48,832 +6.50(+3.45%)
Nov 11, 2021 163.50 196.75 163.00 188.25 77,129 +25.25(+15.49%)
Nov 10, 2021 161.50 163.00 28,941 +1.50(+0.93%)
Nov 09, 2021 169.25 169.25 160.50 161.50 20,731 -6.50(-3.87%)
Nov 08, 2021 165.25 171.00 165.00 168.00 14,398 +3.25(+1.97%)
Nov 05, 2021 163.50 167.62 160.50 164.75 15,365 +1.25(+0.76%)
Nov 04, 2021 167.75 169.75 159.00 163.50 24,889 -3.75(-2.24%)
Nov 03, 2021 164.75 171.88 160.75 167.25 22,735 +4.00(+2.45%)
Nov 02, 2021 168.75 170.00 160.25 163.25 19,198 -4.50(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.