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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
doma · 日线历史（复权）· FMP · 截至 2024年9月26日
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
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat 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.
关于价格历史与 OHLCV 数据
Doma Holdings Inc.（DOMA）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOMA 历史股价FMP 日线复权 OHLCV