Canada markets closed

Doma Holdings Inc. (DOMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5400+0.1400 (+3.18%)
At close: 04:00PM EDT
6.0700 +1.53 (+33.70%)
After hours: 07:38PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.49004.75504.49004.54004.54007,426
Mar 27, 20244.59504.59504.40004.40004.40003,500
Mar 26, 20244.57004.57004.28004.28004.280010,100
Mar 25, 20244.49004.58804.42804.49004.49003,800
Mar 22, 20244.63004.63004.30004.39004.39009,100
Mar 21, 20244.50004.78004.50004.56004.560016,900
Mar 20, 20244.30004.52004.30004.45004.45008,200
Mar 19, 20244.42004.77004.30504.41004.41006,000
Mar 18, 20244.33204.37004.24004.32004.32008,500
Mar 15, 20244.26004.35004.11004.15004.150011,900
Mar 14, 20244.57004.59504.20004.36004.36009,900
Mar 13, 20245.39005.39004.58004.64004.640031,600
Mar 12, 20245.37005.69305.21005.47005.470017,500
Mar 11, 20245.40005.66305.28005.32005.32009,200
Mar 08, 20245.60005.73605.32005.51005.510026,400
Mar 07, 20245.52005.66005.25005.35005.350029,800
Mar 06, 20244.56005.71004.25005.43005.430076,900
Mar 05, 20244.40204.69004.35004.60004.60009,200
Mar 04, 20244.43004.51004.26904.47004.47006,300
Mar 01, 20244.45504.62004.29004.50004.500019,800
Feb 29, 20244.35004.60004.34004.45004.45003,500
Feb 28, 20244.03004.35004.03004.34004.34007,200
Feb 27, 20243.94004.37003.94004.11004.110010,300
Feb 26, 20243.98004.15003.91003.94003.94003,800
Feb 23, 20244.00004.18103.90003.91003.91009,900
Feb 22, 20244.05204.15004.00004.11004.110047,400
Feb 21, 20244.00004.18004.00004.05004.050011,200
Feb 20, 20244.20004.20004.01004.09004.09005,400
Feb 16, 20244.13004.28004.10004.26004.260016,900
Feb 15, 20244.19004.28604.17004.23004.230011,200
Feb 14, 20244.16804.28004.02004.26004.26006,700
Feb 13, 20244.02004.24303.96004.21004.21006,300
Feb 12, 20244.43804.47004.18004.18004.180010,000
Feb 09, 20244.31004.48104.14104.35004.350012,500
Feb 08, 20244.17004.35004.05004.29004.290012,200
Feb 07, 20244.23004.23004.11004.16004.16009,400
Feb 06, 20244.06004.38003.93004.24604.246011,400
Feb 05, 20244.00004.22003.90003.94003.940086,000
Feb 02, 20244.28004.28003.95004.04004.040010,600
Feb 01, 20244.15004.46004.02004.10004.100018,600
Jan 31, 20244.20004.70004.15004.15004.150027,900
Jan 30, 20244.13004.40004.00004.24004.240056,100
Jan 29, 20244.09004.58003.90004.23004.2300125,400
Jan 26, 20244.05004.17304.02004.07004.070011,900
Jan 25, 20244.15004.29504.06004.10004.100017,400
Jan 24, 20244.16804.32004.13004.16004.16006,200
Jan 23, 20244.14004.20004.13004.13004.13009,600
Jan 22, 20244.18004.28904.13004.13004.130015,400
Jan 19, 20244.28004.29004.13004.22004.22005,900
Jan 18, 20244.28004.34004.18004.18004.18004,000
Jan 17, 20244.17004.40004.17004.29004.29009,800
Jan 16, 20244.23004.47104.21004.28004.280011,800
Jan 12, 20244.21004.47904.21004.32004.320012,200
Jan 11, 20244.30004.55404.19004.21004.21006,800
Jan 10, 20244.39004.47104.21004.38004.380010,300
Jan 09, 20244.49004.52004.37004.37004.37007,000
Jan 08, 20244.40004.73304.40004.61004.61006,400
Jan 05, 20244.68304.68304.35004.42004.420023,900
Jan 04, 20244.62004.70004.50604.65004.650014,400
Jan 03, 20244.56004.68004.36704.56004.56008,700
Jan 02, 20244.62004.84004.55004.67004.670015,500
Dec 29, 20234.47004.72004.44204.63004.630015,500
Dec 28, 20234.74004.75004.47004.56004.560031,900
Dec 27, 20234.81004.99004.65004.72004.720025,000
Dec 26, 20234.79005.06004.77004.86004.860014,400
Dec 22, 20234.80005.02104.69704.89004.890015,700
Dec 21, 20234.69004.97004.53004.87004.870037,100
Dec 20, 20234.26004.67004.23504.52004.520020,500
Dec 19, 20234.69004.91004.13704.23004.230081,800
Dec 18, 20235.28005.31504.76004.76004.760018,800
Dec 15, 20235.55005.58405.20005.35005.350015,900
Dec 14, 20235.44005.54005.25005.41005.410021,800
Dec 13, 20234.85005.31004.70005.31005.310015,200
Dec 12, 20235.28005.70004.71004.73004.730048,300
Dec 11, 20235.25005.69005.25005.37005.370012,500
Dec 08, 20235.37005.64805.28005.28005.280014,500
Dec 07, 20235.60006.03005.38005.48005.480024,600
Dec 06, 20235.49005.99005.41005.59005.590012,200
Dec 05, 20235.39005.83005.39005.60005.600014,600
Dec 04, 20235.85006.15005.22005.52005.520019,400
Dec 01, 20236.05006.19005.56006.00006.000011,000
Nov 30, 20235.92006.15005.92006.13006.13009,200
Nov 29, 20235.95006.09005.88506.00006.000011,100
Nov 28, 20235.77006.20705.77006.01006.010012,000
Nov 27, 20235.93006.14005.73005.85005.850013,100
Nov 24, 20235.29006.21005.19006.06006.060031,700
Nov 22, 20235.35005.45005.21005.37005.37006,300
Nov 21, 20235.35005.73005.11005.18005.180011,600
Nov 20, 20235.35005.69005.35005.45005.45005,400
Nov 17, 20235.55005.76705.24005.42005.42008,100
Nov 16, 20235.93005.93005.44305.59005.59008,400
Nov 15, 20235.37006.00005.27005.92005.920069,000
Nov 14, 20235.24005.50004.97005.38005.380019,500
Nov 13, 20234.94005.15004.85005.11005.110010,600
Nov 10, 20234.80004.96004.80004.87004.87006,000
Nov 09, 20235.16005.23504.66304.80004.800022,700
Nov 08, 20235.05005.41004.90005.19005.190048,700
Nov 07, 20234.75005.08004.50004.87004.870019,300
Nov 06, 20234.66004.79004.48004.73004.73008,500
Nov 03, 20234.31004.88004.31004.65004.65006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...