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 (%)
Apr 29, 2022 46.75 48.00 45.88 46.50 27,199 -0.75(-1.59%)
Apr 28, 2022 46.25 48.00 43.75 47.25 40,785 +0.50(+1.07%)
Apr 27, 2022 45.75 47.25 45.25 46.75 29,044 +0.50(+1.08%)
Apr 26, 2022 47.25 47.25 44.50 46.25 33,606 -0.50(-1.07%)
Apr 25, 2022 45.50 46.75 45.25 46.75 29,383 +0.50(+1.08%)
Apr 22, 2022 46.25 47.50 45.00 46.25 30,948 -0.75(-1.60%)
Apr 21, 2022 49.25 49.50 46.38 47.00 30,843 -1.75(-3.59%)
Apr 20, 2022 48.50 49.75 46.50 48.75 35,743 +1.00(+2.09%)
Apr 19, 2022 44.75 48.00 43.75 47.75 42,642 +3.00(+6.70%)
Apr 18, 2022 46.00 47.00 44.12 44.75 39,101 -1.75(-3.76%)
Apr 14, 2022 46.50 47.75 45.75 46.50 29,842 -1.00(-2.11%)
Apr 13, 2022 45.00 47.88 44.00 47.50 36,551 +2.00(+4.40%)
Apr 12, 2022 47.75 48.00 44.50 45.50 33,860 -0.50(-1.09%)
Apr 11, 2022 46.00 47.00 43.50 46.00 78,209 -0.50(-1.08%)
Apr 08, 2022 47.50 47.75 43.38 46.50 80,378 -2.25(-4.62%)
Apr 07, 2022 49.00 50.48 46.50 48.75 52,265 -0.50(-1.02%)
Apr 06, 2022 52.00 53.25 48.25 49.25 79,415 -4.00(-7.51%)
Apr 05, 2022 56.00 56.00 52.75 53.25 58,792 -2.25(-4.05%)
Apr 04, 2022 55.00 56.25 53.75 55.50 68,898 +2.00(+3.74%)
Apr 01, 2022 54.75 55.25 52.75 53.50 62,918 -0.75(-1.38%)
Mar 31, 2022 58.75 60.00 54.00 54.25 58,369 -4.25(-7.26%)
Mar 30, 2022 60.00 60.75 57.75 58.50 45,436 -1.50(-2.50%)
Mar 29, 2022 59.50 60.75 58.88 60.00 53,286 +1.25(+2.13%)
Mar 28, 2022 64.75 66.50 58.50 58.75 70,957 -6.25(-9.62%)
Mar 25, 2022 60.75 65.00 60.25 65.00 77,546 +2.00(+3.17%)
Mar 24, 2022 63.25 63.50 59.62 63.00 100,250 +1.25(+2.02%)
Mar 23, 2022 61.00 63.50 59.25 61.75 83,912 +0.50(+0.82%)
Mar 22, 2022 58.25 64.26 58.20 61.25 147,579 +3.25(+5.60%)
Mar 21, 2022 54.75 58.75 53.75 58.00 181,244 +4.25(+7.91%)
Mar 18, 2022 51.00 54.00 50.00 53.75 109,061 +1.25(+2.38%)
Mar 17, 2022 51.75 53.50 48.00 52.50 153,304 +1.00(+1.94%)
Mar 16, 2022 51.75 53.12 47.75 51.50 156,223 +0.50(+0.98%)
Mar 15, 2022 53.75 54.00 50.62 51.00 140,196 -6.00(-10.53%)
Mar 14, 2022 61.50 62.50 55.50 57.00 83,268 -4.50(-7.32%)
Mar 11, 2022 65.00 66.52 59.88 61.50 99,001 -3.75(-5.75%)
Mar 10, 2022 63.50 65.50 61.75 65.25 27,696 +0.50(+0.77%)
Mar 09, 2022 65.75 66.62 63.75 64.75 59,988 +0.25(+0.39%)
Mar 08, 2022 62.75 65.75 60.75 64.50 52,796 +1.50(+2.38%)
Mar 07, 2022 62.00 66.88 61.75 63.00 78,894 +2.25(+3.70%)
Mar 04, 2022 65.75 66.50 60.50 60.75 38,906 -4.50(-6.90%)
Mar 03, 2022 66.00 68.50 65.00 65.25 28,625 +0.75(+1.16%)
Mar 02, 2022 64.00 67.00 63.62 64.50 23,122 +0.25(+0.39%)
Mar 01, 2022 66.50 68.75 64.00 64.25 48,573 -2.25(-3.38%)
Feb 28, 2022 61.25 66.75 61.00 66.50 72,987 +4.75(+7.69%)
Feb 25, 2022 66.00 65.25 61.50 61.75 51,303 -0.75(-1.20%)
Feb 24, 2022 56.00 62.50 53.00 62.50 101,626 +4.50(+7.76%)
Feb 23, 2022 59.75 61.71 56.50 58.00 70,193 -2.00(-3.33%)
Feb 22, 2022 57.50 63.25 55.25 60.00 156,874 +1.00(+1.69%)
Feb 18, 2022 59.00 0 -25.25(-29.97%)
Feb 17, 2022 83.00 85.75 82.75 84.25 41,728 -0.25(-0.30%)
Feb 16, 2022 86.75 87.50 84.25 84.50 25,306 -2.25(-2.59%)
Feb 15, 2022 84.75 87.38 83.00 86.75 37,567 +3.75(+4.52%)
Feb 14, 2022 83.75 85.75 82.38 83.00 27,266 -1.50(-1.78%)
Feb 11, 2022 88.50 88.88 82.12 84.50 48,226 -3.25(-3.70%)
Feb 10, 2022 91.25 95.00 87.00 87.75 58,894 -6.00(-6.40%)
Feb 09, 2022 89.50 95.50 89.25 93.75 41,503 +4.75(+5.34%)
Feb 08, 2022 89.75 90.00 85.25 89.00 30,097 -1.00(-1.11%)
Feb 07, 2022 89.25 93.25 89.25 90.00 23,513 +0.00(+0.00%)
Feb 04, 2022 93.75 95.25 88.25 90.00 35,182 -4.00(-4.26%)
Feb 03, 2022 92.50 94.00 36,245 -0.25(-0.27%)
Feb 02, 2022 101.50 101.50 93.25 94.25 42,805 -5.75(-5.75%)
Feb 01, 2022 101.25 103.25 96.12 100.00 39,919 +0.00(+0.00%)
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%)
Nov 01, 2021 167.50 173.75 163.25 167.75 23,366 +4.50(+2.76%)
Oct 29, 2021 160.75 165.50 158.00 163.25 16,368 +4.50(+2.83%)
Oct 28, 2021 156.00 163.00 155.00 158.75 24,584 +2.50(+1.60%)
Oct 27, 2021 160.75 160.75 153.50 156.25 28,126 -3.75(-2.34%)
Oct 26, 2021 167.00 160.00 37,179 -3.75(-2.29%)
Oct 25, 2021 171.25 183.00 161.50 163.75 90,543 +15.25(+10.27%)
Oct 22, 2021 148.75 152.00 144.50 148.50 12,506 +0.25(+0.17%)
Oct 21, 2021 149.75 152.88 145.00 148.25 20,485 -1.75(-1.17%)
Oct 20, 2021 149.50 155.25 145.50 150.00 46,415 +1.75(+1.18%)
Oct 19, 2021 150.00 153.25 145.00 148.25 30,571 -3.50(-2.31%)
Oct 18, 2021 156.50 157.00 147.50 151.75 16,360 -3.25(-2.10%)
Oct 15, 2021 168.25 169.25 153.50 155.00 23,079 -14.25(-8.42%)
Oct 14, 2021 173.25 174.62 167.50 169.25 10,967 -2.25(-1.31%)
Oct 13, 2021 166.50 174.75 165.50 171.50 18,908 +6.00(+3.63%)
Oct 12, 2021 162.75 166.75 158.50 165.50 8,171 +2.75(+1.69%)
Oct 11, 2021 165.50 169.75 162.25 162.75 5,956 -1.50(-0.91%)
Oct 08, 2021 164.25 167.50 164.00 164.25 7,084 -1.50(-0.90%)
Oct 07, 2021 170.50 173.12 165.00 165.75 9,782 -3.00(-1.78%)
Oct 06, 2021 171.50 172.50 165.25 168.75 8,557 -2.75(-1.60%)
Oct 05, 2021 177.00 179.00 164.50 171.50 21,046 -6.75(-3.79%)
Oct 04, 2021 178.75 185.19 177.75 178.25 6,175 -1.50(-0.83%)
Oct 01, 2021 185.75 186.00 179.25 179.75 16,553 -5.25(-2.84%)
Sep 30, 2021 186.25 190.50 181.75 185.00 5,961 +0.25(+0.14%)
Sep 29, 2021 186.00 192.25 186.00 184.75 6,984 -1.00(-0.54%)
Sep 28, 2021 186.25 189.70 178.50 185.75 18,754 -1.75(-0.93%)
Sep 27, 2021 200.50 201.69 187.25 187.50 12,798 -12.25(-6.13%)
Sep 24, 2021 198.00 202.75 191.00 199.75 11,245 +0.25(+0.13%)
Sep 23, 2021 201.25 207.50 198.50 199.50 20,160 -1.00(-0.50%)
Sep 22, 2021 200.00 211.50 195.75 200.50 29,993 -1.50(-0.74%)
Sep 21, 2021 197.25 207.00 184.00 202.00 46,300 +6.75(+3.46%)
Sep 20, 2021 203.00 203.00 186.25 195.25 74,758 -20.75(-9.61%)
Sep 17, 2021 204.50 227.50 190.50 216.00 519,641 +20.00(+10.20%)
Sep 16, 2021 190.25 207.50 178.75 196.00 83,892 +8.00(+4.26%)
Sep 15, 2021 191.00 199.00 185.25 188.00 53,118 -1.75(-0.92%)
Sep 14, 2021 179.25 193.75 177.75 189.75 40,963 +10.00(+5.56%)
Sep 13, 2021 178.25 188.56 171.25 179.75 80,266 +3.50(+1.99%)
Sep 10, 2021 190.25 198.50 175.00 176.25 95,738 -11.00(-5.87%)
Sep 09, 2021 178.75 202.25 173.75 187.25 240,103 +0.50(+0.27%)
Sep 08, 2021 196.50 207.50 178.75 186.75 52,599 -11.00(-5.56%)
Sep 07, 2021 225.00 227.50 193.75 197.75 84,308 -26.25(-11.72%)
Sep 03, 2021 218.50 226.00 212.50 224.00 37,197 +7.25(+3.34%)
Sep 02, 2021 213.75 224.75 211.00 216.75 24,893 +4.25(+2.00%)
Sep 01, 2021 209.25 218.00 204.00 212.50 16,664 -0.50(-0.23%)
Aug 31, 2021 218.50 221.50 208.75 213.00 47,307 -1.50(-0.70%)
Aug 30, 2021 201.75 217.50 198.50 214.50 24,936 +8.50(+4.13%)
Aug 27, 2021 198.50 207.75 197.75 206.00 24,700 +3.00(+1.48%)
Aug 26, 2021 199.00 207.25 195.00 203.00 17,343 +2.25(+1.12%)
Aug 25, 2021 196.75 208.00 196.75 200.75 23,073 -1.75(-0.86%)
Aug 24, 2021 189.75 206.25 189.75 202.50 21,627 +9.00(+4.65%)
Aug 23, 2021 186.75 202.75 182.25 193.50 22,270 +12.00(+6.61%)
Aug 20, 2021 190.00 194.50 169.25 181.50 26,705 -7.50(-3.97%)
Aug 19, 2021 194.50 199.75 188.00 189.00 12,505 -6.75(-3.45%)
Aug 18, 2021 193.25 197.50 191.00 195.75 11,402 +3.25(+1.69%)
Aug 17, 2021 193.00 194.25 187.75 192.50 17,981 -2.25(-1.16%)
Aug 16, 2021 211.75 215.00 190.00 194.75 18,152 -16.75(-7.92%)
Aug 13, 2021 207.75 232.25 207.75 211.50 24,956 +3.75(+1.81%)
Aug 12, 2021 197.50 207.75 195.00 207.75 15,873 +10.50(+5.32%)
Aug 11, 2021 196.50 211.00 192.00 197.25 20,775 +1.00(+0.51%)
Aug 10, 2021 184.50 199.00 182.75 196.25 21,328 +9.75(+5.23%)
Aug 09, 2021 187.75 190.00 175.00 186.50 14,431 -1.25(-0.67%)
Aug 06, 2021 197.75 198.50 180.00 187.75 21,859 -7.75(-3.96%)
Aug 05, 2021 178.50 195.50 177.25 195.50 20,349 +20.50(+11.71%)
Aug 04, 2021 184.25 184.25 167.50 175.00 14,690 -5.25(-2.91%)
Aug 03, 2021 185.00 185.00 177.50 180.25 12,915 -3.25(-1.77%)
Aug 02, 2021 170.25 192.00 170.00 183.50 20,939 +12.50(+7.31%)
Jul 30, 2021 174.50 180.50 160.54 171.00 24,485 -3.75(-2.15%)
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.