Doma Holdings Inc. (DOMA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.09 | 6.15 | 6.05 | 6.05 | 6.05 | 24,400 |
| Apr 25, 2024 | 6.04 | 6.13 | 6.04 | 6.05 | 6.05 | 23,300 |
| Apr 24, 2024 | 6.03 | 6.09 | 6.03 | 6.07 | 6.07 | 14,800 |
| Apr 23, 2024 | 6.01 | 6.10 | 6.01 | 6.06 | 6.06 | 26,700 |
| Apr 22, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 23,600 |
| Apr 19, 2024 | 6.04 | 6.06 | 5.98 | 6.01 | 6.01 | 303,100 |
| Apr 18, 2024 | 6.02 | 6.05 | 6.02 | 6.04 | 6.04 | 36,000 |
| Apr 17, 2024 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | 28,800 |
| Apr 16, 2024 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | 37,700 |
| Apr 15, 2024 | 6.07 | 6.08 | 6.00 | 6.08 | 6.08 | 56,500 |
| Apr 12, 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 24,100 |
| Apr 11, 2024 | 6.06 | 6.10 | 6.06 | 6.07 | 6.07 | 32,400 |
| Apr 10, 2024 | 6.06 | 6.09 | 6.06 | 6.06 | 6.06 | 48,000 |
| Apr 09, 2024 | 6.08 | 6.11 | 6.05 | 6.09 | 6.09 | 63,400 |
| Apr 08, 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 6.05 | 33,600 |
| Apr 05, 2024 | 6.06 | 6.10 | 6.05 | 6.05 | 6.05 | 58,800 |
| Apr 04, 2024 | 6.10 | 6.12 | 6.06 | 6.07 | 6.07 | 98,400 |
| Apr 03, 2024 | 6.10 | 6.21 | 6.06 | 6.06 | 6.06 | 134,900 |
| Apr 02, 2024 | 6.07 | 6.12 | 6.05 | 6.06 | 6.06 | 140,500 |
| Apr 01, 2024 | 6.12 | 6.15 | 6.05 | 6.06 | 6.06 | 985,400 |
| Mar 28, 2024 | 4.49 | 4.76 | 4.49 | 4.54 | 4.54 | 21,100 |
| Mar 27, 2024 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | 3,500 |
| Mar 26, 2024 | 4.57 | 4.57 | 4.28 | 4.28 | 4.28 | 10,100 |
| Mar 25, 2024 | 4.49 | 4.59 | 4.43 | 4.49 | 4.49 | 3,800 |
| Mar 22, 2024 | 4.63 | 4.63 | 4.30 | 4.39 | 4.39 | 9,100 |
| Mar 21, 2024 | 4.50 | 4.78 | 4.50 | 4.56 | 4.56 | 16,900 |
| Mar 20, 2024 | 4.30 | 4.52 | 4.30 | 4.45 | 4.45 | 8,200 |
| Mar 19, 2024 | 4.42 | 4.77 | 4.30 | 4.41 | 4.41 | 6,000 |
| Mar 18, 2024 | 4.33 | 4.37 | 4.24 | 4.32 | 4.32 | 8,500 |
| Mar 15, 2024 | 4.26 | 4.35 | 4.11 | 4.15 | 4.15 | 11,900 |
| Mar 14, 2024 | 4.57 | 4.59 | 4.20 | 4.36 | 4.36 | 9,900 |
| Mar 13, 2024 | 5.39 | 5.39 | 4.58 | 4.64 | 4.64 | 31,600 |
| Mar 12, 2024 | 5.37 | 5.69 | 5.21 | 5.47 | 5.47 | 17,500 |
| Mar 11, 2024 | 5.40 | 5.66 | 5.28 | 5.32 | 5.32 | 9,200 |
| Mar 08, 2024 | 5.60 | 5.74 | 5.32 | 5.51 | 5.51 | 26,400 |
| Mar 07, 2024 | 5.52 | 5.66 | 5.25 | 5.35 | 5.35 | 29,800 |
| Mar 06, 2024 | 4.56 | 5.71 | 4.25 | 5.43 | 5.43 | 76,900 |
| Mar 05, 2024 | 4.40 | 4.69 | 4.35 | 4.60 | 4.60 | 9,200 |
| Mar 04, 2024 | 4.43 | 4.51 | 4.27 | 4.47 | 4.47 | 6,300 |
| Mar 01, 2024 | 4.45 | 4.62 | 4.29 | 4.50 | 4.50 | 19,800 |
| Feb 29, 2024 | 4.35 | 4.60 | 4.34 | 4.45 | 4.45 | 3,500 |
| Feb 28, 2024 | 4.03 | 4.35 | 4.03 | 4.34 | 4.34 | 7,200 |
| Feb 27, 2024 | 3.94 | 4.37 | 3.94 | 4.11 | 4.11 | 10,300 |
| Feb 26, 2024 | 3.98 | 4.15 | 3.91 | 3.94 | 3.94 | 3,800 |
| Feb 23, 2024 | 4.00 | 4.18 | 3.90 | 3.91 | 3.91 | 9,900 |
| Feb 22, 2024 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 47,400 |
| Feb 21, 2024 | 4.00 | 4.18 | 4.00 | 4.05 | 4.05 | 11,200 |
| Feb 20, 2024 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | 5,400 |
| Feb 16, 2024 | 4.13 | 4.28 | 4.10 | 4.26 | 4.26 | 16,900 |
| Feb 15, 2024 | 4.19 | 4.29 | 4.17 | 4.23 | 4.23 | 11,200 |
| Feb 14, 2024 | 4.17 | 4.28 | 4.02 | 4.26 | 4.26 | 6,700 |
| Feb 13, 2024 | 4.02 | 4.24 | 3.96 | 4.21 | 4.21 | 6,300 |
| Feb 12, 2024 | 4.44 | 4.47 | 4.18 | 4.18 | 4.18 | 10,000 |
| Feb 09, 2024 | 4.31 | 4.48 | 4.14 | 4.35 | 4.35 | 12,500 |
| Feb 08, 2024 | 4.17 | 4.35 | 4.05 | 4.29 | 4.29 | 12,200 |
| Feb 07, 2024 | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | 9,400 |
| Feb 06, 2024 | 4.06 | 4.38 | 3.93 | 4.25 | 4.25 | 11,400 |
| Feb 05, 2024 | 4.00 | 4.22 | 3.90 | 3.94 | 3.94 | 86,000 |
| Feb 02, 2024 | 4.28 | 4.28 | 3.95 | 4.04 | 4.04 | 10,600 |
| Feb 01, 2024 | 4.15 | 4.46 | 4.02 | 4.10 | 4.10 | 18,600 |
| Jan 31, 2024 | 4.20 | 4.70 | 4.15 | 4.15 | 4.15 | 27,900 |
| Jan 30, 2024 | 4.13 | 4.40 | 4.00 | 4.24 | 4.24 | 56,100 |
| Jan 29, 2024 | 4.09 | 4.58 | 3.90 | 4.23 | 4.23 | 125,400 |
| Jan 26, 2024 | 4.05 | 4.17 | 4.02 | 4.07 | 4.07 | 11,900 |
| Jan 25, 2024 | 4.15 | 4.30 | 4.06 | 4.10 | 4.10 | 17,400 |
| Jan 24, 2024 | 4.17 | 4.32 | 4.13 | 4.16 | 4.16 | 6,200 |
| Jan 23, 2024 | 4.14 | 4.20 | 4.13 | 4.13 | 4.13 | 9,600 |
| Jan 22, 2024 | 4.18 | 4.29 | 4.13 | 4.13 | 4.13 | 15,400 |
| Jan 19, 2024 | 4.28 | 4.29 | 4.13 | 4.22 | 4.22 | 5,900 |
| Jan 18, 2024 | 4.28 | 4.34 | 4.18 | 4.18 | 4.18 | 4,000 |
| Jan 17, 2024 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | 9,800 |
| Jan 16, 2024 | 4.23 | 4.47 | 4.21 | 4.28 | 4.28 | 11,800 |
| Jan 12, 2024 | 4.21 | 4.48 | 4.21 | 4.32 | 4.32 | 12,200 |
| Jan 11, 2024 | 4.30 | 4.55 | 4.19 | 4.21 | 4.21 | 6,800 |
| Jan 10, 2024 | 4.39 | 4.47 | 4.21 | 4.38 | 4.38 | 10,300 |
| Jan 09, 2024 | 4.49 | 4.52 | 4.37 | 4.37 | 4.37 | 7,000 |
| Jan 08, 2024 | 4.40 | 4.73 | 4.40 | 4.61 | 4.61 | 6,400 |
| Jan 05, 2024 | 4.68 | 4.68 | 4.35 | 4.42 | 4.42 | 23,900 |
| Jan 04, 2024 | 4.62 | 4.70 | 4.51 | 4.65 | 4.65 | 14,400 |
| Jan 03, 2024 | 4.56 | 4.68 | 4.37 | 4.56 | 4.56 | 8,700 |
| Jan 02, 2024 | 4.62 | 4.84 | 4.55 | 4.67 | 4.67 | 15,500 |
| Dec 29, 2023 | 4.47 | 4.72 | 4.44 | 4.63 | 4.63 | 15,500 |
| Dec 28, 2023 | 4.74 | 4.75 | 4.47 | 4.56 | 4.56 | 31,900 |
| Dec 27, 2023 | 4.81 | 4.99 | 4.65 | 4.72 | 4.72 | 25,000 |
| Dec 26, 2023 | 4.79 | 5.06 | 4.77 | 4.86 | 4.86 | 14,400 |
| Dec 22, 2023 | 4.80 | 5.02 | 4.70 | 4.89 | 4.89 | 15,700 |
| Dec 21, 2023 | 4.69 | 4.97 | 4.53 | 4.87 | 4.87 | 37,100 |
| Dec 20, 2023 | 4.26 | 4.67 | 4.24 | 4.52 | 4.52 | 20,500 |
| Dec 19, 2023 | 4.69 | 4.91 | 4.14 | 4.23 | 4.23 | 81,800 |
| Dec 18, 2023 | 5.28 | 5.32 | 4.76 | 4.76 | 4.76 | 18,800 |
| Dec 15, 2023 | 5.55 | 5.58 | 5.20 | 5.35 | 5.35 | 15,900 |
| Dec 14, 2023 | 5.44 | 5.54 | 5.25 | 5.41 | 5.41 | 21,800 |
| Dec 13, 2023 | 4.85 | 5.31 | 4.70 | 5.31 | 5.31 | 15,200 |
| Dec 12, 2023 | 5.28 | 5.70 | 4.71 | 4.73 | 4.73 | 48,300 |
| Dec 11, 2023 | 5.25 | 5.69 | 5.25 | 5.37 | 5.37 | 12,500 |
| Dec 08, 2023 | 5.37 | 5.65 | 5.28 | 5.28 | 5.28 | 14,500 |
| Dec 07, 2023 | 5.60 | 6.03 | 5.38 | 5.48 | 5.48 | 24,600 |
| Dec 06, 2023 | 5.49 | 5.99 | 5.41 | 5.59 | 5.59 | 12,200 |
| Dec 05, 2023 | 5.39 | 5.83 | 5.39 | 5.60 | 5.60 | 14,600 |
| Dec 04, 2023 | 5.85 | 6.15 | 5.22 | 5.52 | 5.52 | 19,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.