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

Doma Holdings Inc (NY: DOMA )

6.050 +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2024 6.060 6.100 6.040 6.050 9,615 -0.02(-0.33%)
Apr 29, 2024 6.090 6.110 6.060 6.070 20,274 +0.02(+0.33%)
Apr 26, 2024 6.090 6.150 6.050 6.050 24,395 +0.00(+0.00%)
Apr 25, 2024 6.040 6.130 6.040 6.050 23,299 -0.02(-0.33%)
Apr 24, 2024 6.030 6.090 6.030 6.070 14,792 +0.01(+0.17%)
Apr 23, 2024 6.010 6.100 6.010 6.060 26,744 +0.05(+0.83%)
Apr 22, 2024 6.050 6.050 6.000 6.010 23,572 +0.00(+0.00%)
Apr 19, 2024 6.040 6.060 5.980 6.010 303,120 -0.03(-0.50%)
Apr 18, 2024 6.020 6.050 6.020 6.040 35,955 +0.00(+0.00%)
Apr 17, 2024 6.050 6.070 6.040 6.040 28,835 -0.01(-0.17%)
Apr 16, 2024 6.050 6.080 6.050 6.050 37,677 -0.03(-0.49%)
Apr 15, 2024 6.070 6.080 6.000 6.080 56,494 +0.01(+0.16%)
Apr 12, 2024 6.100 6.100 6.070 6.070 24,090 +0.00(+0.00%)
Apr 11, 2024 6.060 6.100 6.060 6.070 32,410 +0.01(+0.17%)
Apr 10, 2024 6.060 6.085 6.060 6.060 48,067 -0.03(-0.49%)
Apr 09, 2024 6.080 6.110 6.050 6.090 63,422 +0.04(+0.66%)
Apr 08, 2024 6.060 6.100 6.050 6.050 33,620 +0.00(+0.00%)
Apr 05, 2024 6.060 6.100 6.050 6.050 58,759 -0.02(-0.33%)
Apr 04, 2024 6.100 6.120 6.060 6.070 98,581 +0.01(+0.17%)
Apr 03, 2024 6.100 6.210 6.060 6.060 134,944 +0.00(+0.00%)
Apr 02, 2024 6.070 6.120 6.050 6.060 140,499 +0.00(+0.00%)
Apr 01, 2024 6.120 6.150 6.050 6.060 985,409 +1.52(+33.48%)
Mar 28, 2024 4.490 4.755 4.490 4.540 21,086 +0.14(+3.18%)
Mar 27, 2024 4.600 4.400 4.400 3,484 +0.12(+2.80%)
Mar 26, 2024 4.570 4.570 4.280 4.280 10,120 -0.21(-4.68%)
Mar 25, 2024 4.490 4.588 4.428 4.490 3,799 +0.10(+2.28%)
Mar 22, 2024 4.630 4.630 4.300 4.390 9,119 -0.17(-3.73%)
Mar 21, 2024 4.500 4.780 4.500 4.560 16,851 +0.11(+2.47%)
Mar 20, 2024 4.300 4.520 4.300 4.450 8,247 +0.04(+0.91%)
Mar 19, 2024 4.420 4.770 4.305 4.410 6,036 +0.09(+2.08%)
Mar 18, 2024 4.330 4.370 4.240 4.320 8,538 +0.17(+4.10%)
Mar 15, 2024 4.260 4.340 4.110 4.150 11,930 -0.21(-4.82%)
Mar 14, 2024 4.570 4.595 4.200 4.360 9,865 -0.28(-6.03%)
Mar 13, 2024 5.390 5.390 4.580 4.640 31,595 -0.83(-15.17%)
Mar 12, 2024 5.370 5.693 5.210 5.470 17,538 +0.15(+2.82%)
Mar 11, 2024 5.400 5.663 5.280 5.320 9,170 -0.19(-3.45%)
Mar 08, 2024 5.600 5.736 5.320 5.510 26,396 +0.16(+2.99%)
Mar 07, 2024 5.520 5.660 5.250 5.350 29,787 -0.08(-1.47%)
Mar 06, 2024 4.560 5.710 4.250 5.430 76,897 +0.83(+18.04%)
Mar 05, 2024 4.400 4.690 4.350 4.600 7,927 +0.13(+2.91%)
Mar 04, 2024 4.430 4.510 4.269 4.470 6,297 -0.03(-0.67%)
Mar 01, 2024 4.460 4.620 4.290 4.500 19,780 +0.05(+1.12%)
Feb 29, 2024 4.350 4.600 4.340 4.450 3,520 +0.11(+2.53%)
Feb 28, 2024 4.030 4.350 4.030 4.340 7,228 +0.23(+5.60%)
Feb 27, 2024 3.940 4.370 3.940 4.110 10,295 +0.17(+4.31%)
Feb 26, 2024 3.980 4.150 3.910 3.940 3,765 +0.03(+0.77%)
Feb 23, 2024 4.000 4.181 3.900 3.910 9,937 -0.20(-4.87%)
Feb 22, 2024 4.050 4.150 4.000 4.110 47,411 +0.06(+1.48%)
Feb 21, 2024 4.000 4.180 4.000 4.050 11,161 -0.04(-0.98%)
Feb 20, 2024 4.200 4.200 4.010 4.090 5,354 -0.17(-3.99%)
Feb 16, 2024 4.130 4.280 4.100 4.260 16,850 +0.03(+0.71%)
Feb 15, 2024 4.190 4.286 4.170 4.230 6,288 -0.03(-0.70%)
Feb 14, 2024 4.168 4.280 4.020 4.260 6,726 +0.05(+1.19%)
Feb 13, 2024 4.020 4.243 3.960 4.210 6,348 +0.03(+0.72%)
Feb 12, 2024 4.440 4.470 4.180 4.180 9,972 -0.17(-3.91%)
Feb 09, 2024 4.310 4.481 4.141 4.350 12,479 +0.06(+1.40%)
Feb 08, 2024 4.170 4.350 4.050 4.290 12,245 +0.13(+3.12%)
Feb 07, 2024 4.230 4.230 4.110 4.160 9,386 -0.09(-2.03%)
Feb 06, 2024 4.060 4.380 3.930 4.246 11,381 +0.31(+7.77%)
Feb 05, 2024 4.000 4.220 3.900 3.940 85,978 -0.10(-2.48%)
Feb 02, 2024 4.280 4.280 3.950 4.040 10,638 -0.06(-1.46%)
Feb 01, 2024 4.150 4.460 4.020 4.100 18,612 -0.05(-1.20%)
Jan 31, 2024 4.200 4.700 4.150 4.150 27,946 -0.09(-2.12%)
Jan 30, 2024 4.130 4.400 4.000 4.240 56,115 +0.01(+0.24%)
Jan 29, 2024 4.090 4.580 3.900 4.230 125,412 +0.16(+3.93%)
Jan 26, 2024 4.050 4.173 4.020 4.070 11,896 -0.03(-0.73%)
Jan 25, 2024 4.150 4.295 4.060 4.100 17,385 -0.06(-1.44%)
Jan 24, 2024 4.170 4.320 4.130 4.160 6,192 +0.03(+0.73%)
Jan 23, 2024 4.140 4.200 4.130 4.130 9,582 +0.00(+0.00%)
Jan 22, 2024 4.180 4.289 4.130 4.130 15,438 -0.09(-2.13%)
Jan 19, 2024 4.280 4.290 4.130 4.220 5,945 +0.04(+0.96%)
Jan 18, 2024 4.280 4.340 4.180 4.180 3,985 -0.11(-2.56%)
Jan 17, 2024 4.170 4.400 4.170 4.290 9,759 +0.01(+0.23%)
Jan 16, 2024 4.230 4.471 4.210 4.280 11,814 -0.04(-0.93%)
Jan 12, 2024 4.210 4.479 4.210 4.320 12,177 +0.11(+2.61%)
Jan 11, 2024 4.300 4.554 4.190 4.210 6,813 -0.17(-3.88%)
Jan 10, 2024 4.390 4.471 4.210 4.380 10,281 +0.01(+0.23%)
Jan 09, 2024 4.490 4.520 4.370 4.370 7,012 -0.24(-5.21%)
Jan 08, 2024 4.400 4.732 4.400 4.610 6,378 +0.19(+4.30%)
Jan 05, 2024 4.680 4.683 4.350 4.420 23,876 -0.23(-4.95%)
Jan 04, 2024 4.620 4.700 4.506 4.650 14,393 +0.09(+1.97%)
Jan 03, 2024 4.560 4.680 4.367 4.560 8,660 -0.11(-2.36%)
Jan 02, 2024 4.620 4.840 4.550 4.670 15,458 +0.04(+0.86%)
Dec 29, 2023 4.470 4.720 4.442 4.630 15,531 +0.07(+1.54%)
Dec 28, 2023 4.740 4.750 4.470 4.560 31,470 -0.16(-3.39%)
Dec 27, 2023 4.810 4.990 4.650 4.720 24,963 -0.14(-2.88%)
Dec 26, 2023 4.790 5.060 4.770 4.860 14,395 -0.03(-0.61%)
Dec 22, 2023 4.800 5.021 4.697 4.890 15,658 +0.02(+0.41%)
Dec 21, 2023 4.690 4.970 4.530 4.870 37,097 +0.35(+7.74%)
Dec 20, 2023 4.260 4.670 4.235 4.520 20,482 +0.29(+6.86%)
Dec 19, 2023 4.690 4.910 4.137 4.230 81,410 -0.53(-11.13%)
Dec 18, 2023 5.280 5.315 4.760 4.760 18,789 -0.59(-11.03%)
Dec 15, 2023 5.550 5.584 5.200 5.350 15,928 -0.06(-1.11%)
Dec 14, 2023 5.440 5.540 5.250 5.410 21,839 +0.10(+1.88%)
Dec 13, 2023 4.850 5.310 4.700 5.310 15,173 +0.58(+12.26%)
Dec 12, 2023 5.280 5.700 4.710 4.730 48,291 -0.64(-11.92%)
Dec 11, 2023 5.250 5.690 5.250 5.370 12,452 +0.09(+1.70%)
Dec 08, 2023 5.370 5.647 5.280 5.280 14,485 -0.20(-3.65%)
Dec 07, 2023 5.600 6.030 5.380 5.480 24,554 -0.11(-1.97%)
Dec 06, 2023 5.490 5.990 5.410 5.590 12,243 -0.01(-0.18%)
Dec 05, 2023 5.390 5.830 5.390 5.600 14,585 +0.08(+1.45%)
Dec 04, 2023 5.850 6.150 5.220 5.520 19,370 -0.48(-8.00%)
Dec 01, 2023 6.050 6.190 5.560 6.000 11,056 -0.13(-2.12%)
Nov 30, 2023 5.920 6.150 5.920 6.130 9,222 +0.13(+2.17%)
Nov 29, 2023 5.950 6.090 5.885 6.000 11,138 -0.01(-0.17%)
Nov 28, 2023 5.770 6.207 5.770 6.010 12,046 +0.16(+2.74%)
Nov 27, 2023 5.930 6.140 5.730 5.850 13,143 -0.21(-3.47%)
Nov 24, 2023 5.290 6.210 5.190 6.060 31,703 +0.69(+12.85%)
Nov 22, 2023 5.350 5.450 5.210 5.370 6,301 +0.19(+3.67%)
Nov 21, 2023 5.350 5.730 5.110 5.180 11,575 -0.27(-4.95%)
Nov 20, 2023 5.350 5.690 5.350 5.450 5,362 +0.03(+0.55%)
Nov 17, 2023 5.550 5.767 5.240 5.420 8,099 -0.17(-3.04%)
Nov 16, 2023 5.930 5.930 5.443 5.590 8,396 -0.33(-5.57%)
Nov 15, 2023 5.370 6.000 5.270 5.920 68,991 +0.54(+10.04%)
Nov 14, 2023 5.240 5.500 4.970 5.380 19,536 +0.27(+5.28%)
Nov 13, 2023 4.940 5.150 4.850 5.110 10,643 +0.24(+4.93%)
Nov 10, 2023 4.800 4.960 4.800 4.870 5,971 +0.07(+1.46%)
Nov 09, 2023 5.160 5.235 4.663 4.800 22,710 -0.39(-7.51%)
Nov 08, 2023 5.050 5.410 4.900 5.190 48,743 +0.32(+6.57%)
Nov 07, 2023 4.750 5.080 4.500 4.870 19,251 +0.14(+2.96%)
Nov 06, 2023 4.660 4.790 4.480 4.730 8,459 +0.08(+1.72%)
Nov 03, 2023 4.310 4.880 4.310 4.650 6,530 +0.47(+11.24%)
Nov 02, 2023 4.100 4.440 4.040 4.180 11,415 +0.18(+4.50%)
Nov 01, 2023 4.060 4.140 3.980 4.000 17,234 -0.13(-3.15%)
Oct 31, 2023 4.090 4.300 4.045 4.130 10,817 -0.03(-0.72%)
Oct 30, 2023 4.120 4.390 4.070 4.160 11,925 +0.05(+1.22%)
Oct 27, 2023 4.040 4.370 4.040 4.110 4,857 -0.11(-2.61%)
Oct 26, 2023 4.240 4.390 4.040 4.220 12,013 -0.07(-1.63%)
Oct 25, 2023 4.120 4.460 4.120 4.290 3,870 +0.07(+1.66%)
Oct 24, 2023 4.070 4.390 4.050 4.220 9,294 +0.14(+3.43%)
Oct 23, 2023 4.440 4.580 4.080 4.080 26,374 -0.43(-9.53%)
Oct 20, 2023 4.450 4.730 4.220 4.510 5,414 +0.06(+1.35%)
Oct 19, 2023 4.590 4.720 4.290 4.450 37,334 -0.15(-3.26%)
Oct 18, 2023 4.510 4.768 4.510 4.600 6,780 +0.05(+1.10%)
Oct 17, 2023 4.370 4.750 4.290 4.550 17,915 +0.18(+4.12%)
Oct 16, 2023 4.420 4.530 4.360 4.370 4,812 +0.09(+2.10%)
Oct 13, 2023 4.660 4.760 4.270 4.280 8,758 -0.36(-7.76%)
Oct 12, 2023 4.790 4.880 4.530 4.640 6,654 -0.15(-3.13%)
Oct 11, 2023 4.730 4.810 4.567 4.790 7,633 +0.06(+1.27%)
Oct 10, 2023 4.750 4.870 4.610 4.730 12,505 -0.09(-1.87%)
Oct 09, 2023 4.730 4.880 4.730 4.820 12,928 +0.07(+1.47%)
Oct 06, 2023 4.690 4.890 4.550 4.750 19,696 -0.09(-1.86%)
Oct 05, 2023 4.880 5.090 4.687 4.840 15,604 -0.09(-1.83%)
Oct 04, 2023 4.770 5.000 4.622 4.930 24,767 +0.16(+3.35%)
Oct 03, 2023 4.890 5.260 4.650 4.770 26,335 -0.23(-4.60%)
Oct 02, 2023 5.050 5.050 4.700 5.000 5,689 -0.08(-1.57%)
Sep 29, 2023 4.490 5.130 4.480 5.080 13,124 +0.72(+16.51%)
Sep 28, 2023 4.380 4.490 4.240 4.360 4,041 -0.05(-1.13%)
Sep 27, 2023 4.180 4.490 4.180 4.410 29,809 +0.26(+6.27%)
Sep 26, 2023 4.150 4.310 4.110 4.150 7,885 -0.05(-1.19%)
Sep 25, 2023 3.930 4.310 4.150 4.200 12,504 +0.15(+3.70%)
Sep 22, 2023 4.310 4.340 3.860 4.050 59,803 -0.08(-1.94%)
Sep 21, 2023 4.500 4.675 4.090 4.130 43,839 -0.38(-8.43%)
Sep 20, 2023 4.500 4.690 4.500 4.510 19,602 +0.07(+1.58%)
Sep 19, 2023 4.710 4.759 4.350 4.440 38,904 -0.30(-6.33%)
Sep 18, 2023 5.100 5.160 4.700 4.740 45,444 -0.36(-7.06%)
Sep 15, 2023 5.850 6.191 5.000 5.100 91,134 -0.86(-14.43%)
Sep 14, 2023 5.920 6.060 5.660 5.960 23,703 +0.06(+1.02%)
Sep 13, 2023 6.090 6.175 5.760 5.900 31,797 -0.15(-2.48%)
Sep 12, 2023 5.990 6.430 5.990 6.050 40,215 -0.05(-0.82%)
Sep 11, 2023 6.260 6.385 6.000 6.100 28,888 -0.19(-3.02%)
Sep 08, 2023 6.320 6.450 6.160 6.290 15,951 -0.07(-1.10%)
Sep 07, 2023 6.140 6.420 6.100 6.360 36,120 +0.06(+0.95%)
Sep 06, 2023 6.400 6.420 6.100 6.300 44,690 -0.13(-2.02%)
Sep 05, 2023 6.250 6.510 6.141 6.430 17,403 +0.08(+1.26%)
Sep 01, 2023 6.430 6.620 5.900 6.350 27,573 -0.01(-0.16%)
Aug 31, 2023 6.270 6.460 6.120 6.360 35,482 +0.03(+0.47%)
Aug 30, 2023 6.030 6.400 6.010 6.330 13,461 +0.23(+3.77%)
Aug 29, 2023 5.880 6.110 5.550 6.100 16,028 +0.27(+4.63%)
Aug 28, 2023 5.840 5.880 5.615 5.830 8,231 +0.03(+0.52%)
Aug 25, 2023 5.780 5.850 5.530 5.800 34,251 +0.04(+0.69%)
Aug 24, 2023 5.150 5.820 5.150 5.760 43,807 +0.64(+12.50%)
Aug 23, 2023 4.920 5.160 4.750 5.120 30,388 +0.24(+4.92%)
Aug 22, 2023 5.140 5.259 4.810 4.880 39,882 -0.24(-4.69%)
Aug 21, 2023 5.250 5.560 5.070 5.120 11,049 -0.18(-3.40%)
Aug 18, 2023 5.110 5.500 5.110 5.300 31,639 +0.18(+3.52%)
Aug 17, 2023 5.600 5.630 5.030 5.120 25,942 -0.48(-8.57%)
Aug 16, 2023 6.000 6.390 5.580 5.600 48,926 -0.39(-6.51%)
Aug 15, 2023 6.030 6.100 5.780 5.990 41,591 -0.01(-0.17%)
Aug 14, 2023 5.290 6.000 5.290 6.000 45,832 +0.57(+10.50%)
Aug 11, 2023 5.880 5.930 5.300 5.430 70,789 -0.48(-8.12%)
Aug 10, 2023 6.350 6.570 5.875 5.910 74,029 -0.50(-7.80%)
Aug 09, 2023 7.880 7.880 6.400 6.410 95,163 -1.00(-13.50%)
Aug 08, 2023 7.660 7.680 7.169 7.410 40,633 -0.37(-4.76%)
Aug 07, 2023 7.760 7.880 7.358 7.780 27,863 -0.04(-0.51%)
Aug 04, 2023 7.290 7.880 7.210 7.820 22,674 +0.52(+7.12%)
Aug 03, 2023 8.010 8.010 7.200 7.300 46,118 -0.81(-9.99%)
Aug 02, 2023 8.820 8.860 7.920 8.110 51,346 -0.89(-9.89%)
Aug 01, 2023 8.330 9.000 8.080 9.000 64,003 +0.73(+8.83%)
Jul 31, 2023 8.650 9.400 8.270 8.270 95,479 -0.34(-3.95%)
Jul 28, 2023 7.600 8.750 7.530 8.610 93,771 +1.15(+15.42%)
Jul 27, 2023 8.140 8.200 7.350 7.460 51,664 -0.74(-9.02%)
Jul 26, 2023 7.370 8.230 7.130 8.200 98,410 +0.76(+10.22%)
Jul 25, 2023 7.910 8.000 7.360 7.440 44,395 -0.49(-6.18%)
Jul 24, 2023 7.880 8.280 7.441 7.930 95,314 +0.07(+0.89%)
Jul 21, 2023 7.680 8.000 7.010 7.860 107,249 +0.24(+3.15%)
Jul 20, 2023 7.770 7.810 7.510 7.620 45,244 -0.19(-2.43%)
Jul 19, 2023 7.120 7.840 7.035 7.810 77,231 +0.74(+10.47%)
Jul 18, 2023 6.910 7.200 6.515 7.070 64,278 +0.02(+0.28%)
Jul 17, 2023 6.910 7.070 6.725 7.050 43,099 +0.18(+2.62%)
Jul 14, 2023 8.110 8.110 6.740 6.870 109,952 -1.28(-15.71%)
Jul 13, 2023 7.250 9.440 7.230 8.150 547,326 +0.95(+13.19%)
Jul 12, 2023 6.140 7.280 6.140 7.200 203,006 +0.99(+15.94%)
Jul 11, 2023 5.910 6.400 5.910 6.210 78,596 +0.22(+3.67%)
Jul 10, 2023 5.920 6.120 5.521 5.990 108,884 -0.07(-1.16%)
Jul 07, 2023 5.310 6.080 5.310 6.060 122,224 +0.74(+13.91%)
Jul 06, 2023 5.090 5.480 5.050 5.320 93,571 +0.15(+2.90%)
Jul 05, 2023 5.010 5.180 4.860 5.170 188,429 +0.36(+7.48%)
Jul 03, 2023 4.940 5.000 4.551 4.810 76,667 -0.13(-2.63%)
Jun 30, 2023 4.410 5.430 4.310 4.940 412,896 +0.44(+9.78%)
Jun 29, 2023 5.000 5.647 4.375 4.500 228,036 -0.38(-7.83%)
Jun 28, 2023 5.697 5.697 4.503 4.883 841,499 +0.43(+9.72%)
Jun 27, 2023 4.500 5.180 4.253 4.450 75,074 -0.21(-4.61%)
Jun 26, 2023 5.500 5.750 4.312 4.665 181,938 -0.91(-16.32%)
Jun 23, 2023 5.905 6.000 5.503 5.575 564,312 -0.33(-5.59%)
Jun 22, 2023 5.718 6.025 5.207 5.905 98,718 +0.04(+0.77%)
Jun 21, 2023 5.750 6.250 5.625 5.860 42,367 -0.20(-3.34%)
Jun 20, 2023 7.003 7.003 5.770 6.062 75,198 -0.50(-7.62%)
Jun 16, 2023 6.893 6.942 6.380 6.562 43,806 +0.12(+1.94%)
Jun 15, 2023 6.910 7.013 6.402 6.438 35,695 -4.18(-39.38%)
May 08, 2023 10.25 11.08 10.22 10.62 15,456 +0.31(+3.01%)
May 05, 2023 10.00 10.38 9.477 10.31 15,510 +0.56(+5.77%)
May 04, 2023 9.375 9.867 9.250 9.748 15,825 +0.15(+1.51%)
May 03, 2023 9.523 10.39 9.488 9.602 12,386 -0.00(-0.03%)
May 02, 2023 9.750 10.16 9.250 9.605 21,133 -0.21(-2.11%)
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.