Doma Holdings Inc. (DOMA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.08 | 6.08 | 6.01 | 6.02 | 6.02 | 12,400 |
| 01 May 2024 | 6.03 | 6.07 | 6.02 | 6.03 | 6.03 | 7,100 |
| 30 Apr 2024 | 6.06 | 6.10 | 6.04 | 6.05 | 6.05 | 9,600 |
| 29 Apr 2024 | 6.09 | 6.11 | 6.06 | 6.07 | 6.07 | 20,300 |
| 26 Apr 2024 | 6.09 | 6.15 | 6.05 | 6.05 | 6.05 | 24,400 |
| 25 Apr 2024 | 6.04 | 6.13 | 6.04 | 6.05 | 6.05 | 23,300 |
| 24 Apr 2024 | 6.03 | 6.09 | 6.03 | 6.07 | 6.07 | 14,800 |
| 23 Apr 2024 | 6.01 | 6.10 | 6.01 | 6.06 | 6.06 | 26,700 |
| 22 Apr 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 23,600 |
| 19 Apr 2024 | 6.04 | 6.06 | 5.98 | 6.01 | 6.01 | 303,100 |
| 18 Apr 2024 | 6.02 | 6.05 | 6.02 | 6.04 | 6.04 | 36,000 |
| 17 Apr 2024 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | 28,800 |
| 16 Apr 2024 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | 37,700 |
| 15 Apr 2024 | 6.07 | 6.08 | 6.00 | 6.08 | 6.08 | 56,500 |
| 12 Apr 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 24,100 |
| 11 Apr 2024 | 6.06 | 6.10 | 6.06 | 6.07 | 6.07 | 32,400 |
| 10 Apr 2024 | 6.06 | 6.09 | 6.06 | 6.06 | 6.06 | 48,000 |
| 09 Apr 2024 | 6.08 | 6.11 | 6.05 | 6.09 | 6.09 | 63,400 |
| 08 Apr 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 6.05 | 33,600 |
| 05 Apr 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 6.05 | 58,800 |
| 04 Apr 2024 | 6.10 | 6.12 | 6.06 | 6.07 | 6.07 | 98,400 |
| 03 Apr 2024 | 6.10 | 6.21 | 6.06 | 6.06 | 6.06 | 134,900 |
| 02 Apr 2024 | 6.07 | 6.12 | 6.05 | 6.06 | 6.06 | 140,500 |
| 01 Apr 2024 | 6.12 | 6.15 | 6.05 | 6.06 | 6.06 | 985,400 |
| 28 Mar 2024 | 4.49 | 4.76 | 4.49 | 4.54 | 4.54 | 21,100 |
| 27 Mar 2024 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | 3,500 |
| 26 Mar 2024 | 4.57 | 4.57 | 4.28 | 4.28 | 4.28 | 10,100 |
| 25 Mar 2024 | 4.49 | 4.59 | 4.43 | 4.49 | 4.49 | 3,800 |
| 22 Mar 2024 | 4.63 | 4.63 | 4.30 | 4.39 | 4.39 | 9,100 |
| 21 Mar 2024 | 4.50 | 4.78 | 4.50 | 4.56 | 4.56 | 16,900 |
| 20 Mar 2024 | 4.30 | 4.52 | 4.30 | 4.45 | 4.45 | 8,200 |
| 19 Mar 2024 | 4.42 | 4.77 | 4.30 | 4.41 | 4.41 | 6,000 |
| 18 Mar 2024 | 4.33 | 4.37 | 4.24 | 4.32 | 4.32 | 8,500 |
| 15 Mar 2024 | 4.26 | 4.35 | 4.11 | 4.15 | 4.15 | 11,900 |
| 14 Mar 2024 | 4.57 | 4.59 | 4.20 | 4.36 | 4.36 | 9,900 |
| 13 Mar 2024 | 5.39 | 5.39 | 4.58 | 4.64 | 4.64 | 31,600 |
| 12 Mar 2024 | 5.37 | 5.69 | 5.21 | 5.47 | 5.47 | 17,500 |
| 11 Mar 2024 | 5.40 | 5.66 | 5.28 | 5.32 | 5.32 | 9,200 |
| 08 Mar 2024 | 5.60 | 5.74 | 5.32 | 5.51 | 5.51 | 26,400 |
| 07 Mar 2024 | 5.52 | 5.66 | 5.25 | 5.35 | 5.35 | 29,800 |
| 06 Mar 2024 | 4.56 | 5.71 | 4.25 | 5.43 | 5.43 | 76,900 |
| 05 Mar 2024 | 4.40 | 4.69 | 4.35 | 4.60 | 4.60 | 9,200 |
| 04 Mar 2024 | 4.43 | 4.51 | 4.27 | 4.47 | 4.47 | 6,300 |
| 01 Mar 2024 | 4.45 | 4.62 | 4.29 | 4.50 | 4.50 | 19,800 |
| 29 Feb 2024 | 4.35 | 4.60 | 4.34 | 4.45 | 4.45 | 3,500 |
| 28 Feb 2024 | 4.03 | 4.35 | 4.03 | 4.34 | 4.34 | 7,200 |
| 27 Feb 2024 | 3.94 | 4.37 | 3.94 | 4.11 | 4.11 | 10,300 |
| 26 Feb 2024 | 3.98 | 4.15 | 3.91 | 3.94 | 3.94 | 3,800 |
| 23 Feb 2024 | 4.00 | 4.18 | 3.90 | 3.91 | 3.91 | 9,900 |
| 22 Feb 2024 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 47,400 |
| 21 Feb 2024 | 4.00 | 4.18 | 4.00 | 4.05 | 4.05 | 11,200 |
| 20 Feb 2024 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | 5,400 |
| 16 Feb 2024 | 4.13 | 4.28 | 4.10 | 4.26 | 4.26 | 16,900 |
| 15 Feb 2024 | 4.19 | 4.29 | 4.17 | 4.23 | 4.23 | 11,200 |
| 14 Feb 2024 | 4.17 | 4.28 | 4.02 | 4.26 | 4.26 | 6,700 |
| 13 Feb 2024 | 4.02 | 4.24 | 3.96 | 4.21 | 4.21 | 6,300 |
| 12 Feb 2024 | 4.44 | 4.47 | 4.18 | 4.18 | 4.18 | 10,000 |
| 09 Feb 2024 | 4.31 | 4.48 | 4.14 | 4.35 | 4.35 | 12,500 |
| 08 Feb 2024 | 4.17 | 4.35 | 4.05 | 4.29 | 4.29 | 12,200 |
| 07 Feb 2024 | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | 9,400 |
| 06 Feb 2024 | 4.06 | 4.38 | 3.93 | 4.25 | 4.25 | 11,400 |
| 05 Feb 2024 | 4.00 | 4.22 | 3.90 | 3.94 | 3.94 | 86,000 |
| 02 Feb 2024 | 4.28 | 4.28 | 3.95 | 4.04 | 4.04 | 10,600 |
| 01 Feb 2024 | 4.15 | 4.46 | 4.02 | 4.10 | 4.10 | 18,600 |
| 31 Jan 2024 | 4.20 | 4.70 | 4.15 | 4.15 | 4.15 | 27,900 |
| 30 Jan 2024 | 4.13 | 4.40 | 4.00 | 4.24 | 4.24 | 56,100 |
| 29 Jan 2024 | 4.09 | 4.58 | 3.90 | 4.23 | 4.23 | 125,400 |
| 26 Jan 2024 | 4.05 | 4.17 | 4.02 | 4.07 | 4.07 | 11,900 |
| 25 Jan 2024 | 4.15 | 4.30 | 4.06 | 4.10 | 4.10 | 17,400 |
| 24 Jan 2024 | 4.17 | 4.32 | 4.13 | 4.16 | 4.16 | 6,200 |
| 23 Jan 2024 | 4.14 | 4.20 | 4.13 | 4.13 | 4.13 | 9,600 |
| 22 Jan 2024 | 4.18 | 4.29 | 4.13 | 4.13 | 4.13 | 15,400 |
| 19 Jan 2024 | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | 5,900 |
| 18 Jan 2024 | 4.28 | 4.34 | 4.18 | 4.18 | 4.18 | 4,000 |
| 17 Jan 2024 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | 9,800 |
| 16 Jan 2024 | 4.23 | 4.47 | 4.21 | 4.28 | 4.28 | 11,800 |
| 12 Jan 2024 | 4.21 | 4.48 | 4.21 | 4.32 | 4.32 | 12,200 |
| 11 Jan 2024 | 4.30 | 4.55 | 4.19 | 4.21 | 4.21 | 6,800 |
| 10 Jan 2024 | 4.39 | 4.47 | 4.21 | 4.38 | 4.38 | 10,300 |
| 09 Jan 2024 | 4.49 | 4.52 | 4.37 | 4.37 | 4.37 | 7,000 |
| 08 Jan 2024 | 4.40 | 4.73 | 4.40 | 4.61 | 4.61 | 6,400 |
| 05 Jan 2024 | 4.68 | 4.68 | 4.35 | 4.42 | 4.42 | 23,900 |
| 04 Jan 2024 | 4.62 | 4.70 | 4.51 | 4.65 | 4.65 | 14,400 |
| 03 Jan 2024 | 4.56 | 4.68 | 4.37 | 4.56 | 4.56 | 8,700 |
| 02 Jan 2024 | 4.62 | 4.84 | 4.55 | 4.67 | 4.67 | 15,500 |
| 29 Dec 2023 | 4.47 | 4.72 | 4.44 | 4.63 | 4.63 | 15,500 |
| 28 Dec 2023 | 4.74 | 4.75 | 4.47 | 4.56 | 4.56 | 31,900 |
| 27 Dec 2023 | 4.81 | 4.99 | 4.65 | 4.72 | 4.72 | 25,000 |
| 26 Dec 2023 | 4.79 | 5.06 | 4.77 | 4.86 | 4.86 | 14,400 |
| 22 Dec 2023 | 4.80 | 5.02 | 4.70 | 4.89 | 4.89 | 15,700 |
| 21 Dec 2023 | 4.69 | 4.97 | 4.53 | 4.87 | 4.87 | 37,100 |
| 20 Dec 2023 | 4.26 | 4.67 | 4.24 | 4.52 | 4.52 | 20,500 |
| 19 Dec 2023 | 4.69 | 4.91 | 4.14 | 4.23 | 4.23 | 81,800 |
| 18 Dec 2023 | 5.28 | 5.32 | 4.76 | 4.76 | 4.76 | 18,800 |
| 15 Dec 2023 | 5.55 | 5.58 | 5.20 | 5.35 | 5.35 | 15,900 |
| 14 Dec 2023 | 5.44 | 5.54 | 5.25 | 5.41 | 5.41 | 21,800 |
| 13 Dec 2023 | 4.85 | 5.31 | 4.70 | 5.31 | 5.31 | 15,200 |
| 12 Dec 2023 | 5.28 | 5.70 | 4.71 | 4.73 | 4.73 | 48,300 |
| 11 Dec 2023 | 5.25 | 5.69 | 5.25 | 5.37 | 5.37 | 12,500 |
| 08 Dec 2023 | 5.37 | 5.65 | 5.28 | 5.28 | 5.28 | 14,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.