Doma Holdings Inc.
DOMANYSEReal Estate
$6.28
+$0.15(+2.45%)
Market Cap$89086196
P/E Ratio—
52W High$6.29
52W Low$3.9
Doma Holdings Inc. (DOMA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
doma · EOD price history · split-adj. · FMP · as of Sep 26, 2024
5-Year High5Y
$250.00
Jul 23, 2021
-97.5% from here
5-Year Low5Y
$3.86
Sep 22, 2023
+62.7% from low
IPO Priceadj.
$254.50
Jan 22, 2021
-97.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$247.75
Jun 9, 2021
-97.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DOMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | $6.04 | $6.29 | $6.08 | $6.28 | $6.28 | 589K | +3.97% |
| Sep 25, 2024 | $6.13 | $6.15 | $6.13 | $6.13 | $6.13 | 5K | -0.04% |
| Sep 24, 2024 | $6.14 | $6.15 | $6.13 | $6.13 | $6.13 | 16K | -0.16% |
| Sep 23, 2024 | $6.14 | $6.16 | $6.13 | $6.15 | $6.15 | 9K | +0.16% |
| Sep 20, 2024 | $6.13 | $6.15 | $6.10 | $6.14 | $6.14 | 34K | +0.16% |
| Sep 19, 2024 | $6.09 | $6.13 | $6.06 | $6.12 | $6.12 | 54K | +0.49% |
| Sep 18, 2024 | $6.08 | $6.12 | $6.06 | $6.06 | $6.06 | 13K | -0.33% |
| Sep 17, 2024 | $6.11 | $6.13 | $6.10 | $6.10 | $6.10 | 9K | -0.16% |
| Sep 16, 2024 | $6.12 | $6.15 | $6.10 | $6.12 | $6.12 | 24K | +0.00% |
| Sep 13, 2024 | $6.14 | $6.15 | $6.12 | $6.13 | $6.13 | 14K | -0.16% |
| Sep 12, 2024 | $6.12 | $6.13 | $6.12 | $6.12 | $6.12 | 7K | +0.00% |
| Sep 11, 2024 | $6.13 | $6.16 | $6.10 | $6.12 | $6.12 | 59K | -0.16% |
| Sep 10, 2024 | $6.13 | $6.15 | $6.12 | $6.13 | $6.13 | 12K | +0.00% |
| Sep 9, 2024 | $6.12 | $6.14 | $6.10 | $6.12 | $6.12 | 30K | +0.00% |
| Sep 6, 2024 | $6.14 | $6.14 | $6.12 | $6.13 | $6.13 | 36K | -0.16% |
| Sep 5, 2024 | $6.10 | $6.15 | $6.10 | $6.12 | $6.12 | 35K | +0.33% |
| Sep 4, 2024 | $6.09 | $6.12 | $6.09 | $6.10 | $6.10 | 31K | +0.16% |
| Sep 3, 2024 | $6.09 | $6.12 | $6.09 | $6.11 | $6.11 | 15K | +0.33% |
| Aug 30, 2024 | $6.09 | $6.11 | $6.09 | $6.09 | $6.09 | 6K | +0.00% |
| Aug 29, 2024 | $6.09 | $6.12 | $6.09 | $6.09 | $6.09 | 5K | +0.00% |
Showing 1–20 of 830 records
Annual Stock Price Performance · DOMA
Jan 1 → Dec 31 · 4 years2024+35.9%$4.62 → $6.28
+35.9%
2023-59.7%$11.50 → $4.63
-59.7%
2022-91.2%$128.25 → $11.32
-91.2%
2021-48.7%$247.75 → $127.00
-48.7%
Best Year2024 · +35.9%
Worst Year2022 · -91.2%
Positive Years1 / 4
Avg Annual Return-40.9%
4Y Total Return-97.5%
4Y CAGR~-60.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in DOMA?
If you invested $1,000 in DOMA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25
Total Return-97.5%
CAGR~-52.3% / yr
Profit$-975
Based on Jan 22, 2021 · $254.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Doma Holdings Inc. (DOMA) is classified under Real Estate and trades on NYSE. The quote snapshot on this page shows a last price of $6.28. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DOMA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DOMA historical stock pricesFMP EOD datasplit-adjusted OHLCV