DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.84	100.98	98.23	98.59	98.59	-3.45%	268,059
Feb 20, 2025	103.46	103.59	101.03	102.11	102.11	-1.88%	118,226
Feb 19, 2025	103.26	104.13	102.73	104.07	104.07	0.30%	95,382
Feb 18, 2025	103.49	103.80	102.72	103.76	103.76	-0.01%	111,193
Feb 14, 2025	104.37	104.78	103.58	103.77	103.77	-0.67%	50,524
Feb 13, 2025	103.60	104.77	102.87	104.47	104.47	1.55%	106,197
Feb 12, 2025	102.21	103.37	101.65	102.88	102.88	-1.11%	144,085
Feb 11, 2025	102.73	104.16	102.67	104.04	104.04	0.60%	97,666
Feb 10, 2025	103.89	104.06	102.62	103.42	103.42	0.73%	104,377
Feb 7, 2025	104.83	105.11	102.51	102.67	102.67	-1.95%	217,908
Feb 6, 2025	105.55	105.68	103.83	104.71	104.71	-0.54%	375,787
Feb 5, 2025	103.94	105.36	102.85	105.28	105.28	1.35%	103,592
Feb 4, 2025	103.26	104.09	102.85	103.88	103.88	0.55%	231,136
Feb 3, 2025	101.24	104.03	100.77	103.31	103.31	-0.53%	302,914
Jan 31, 2025	106.04	106.16	103.72	103.86	103.86	-1.57%	366,990
Jan 30, 2025	104.46	106.12	104.40	105.52	105.52	0.75%	185,511
Jan 29, 2025	105.22	105.90	104.17	104.73	104.73	-0.57%	211,644
Jan 28, 2025	104.79	105.98	104.36	105.33	105.33	0.52%	135,874
Jan 27, 2025	101.70	104.83	101.68	104.78	104.78	1.34%	334,167
Jan 24, 2025	103.73	104.01	103.01	103.39	103.39	-0.59%	249,639
Jan 23, 2025	102.21	104.04	102.21	104.00	104.00	1.77%	378,286
Jan 22, 2025	102.23	102.45	101.78	102.19	102.19	0.55%	337,931
Jan 21, 2025	99.89	101.76	99.89	101.63	101.63	2.47%	226,094
Jan 17, 2025	99.10	99.92	98.86	99.18	99.18	1.48%	198,212
Jan 16, 2025	97.99	98.34	97.43	97.73	97.73	-0.32%	214,593
Jan 15, 2025	97.75	98.50	97.33	98.04	98.04	3.29%	257,606
Jan 14, 2025	94.79	95.06	93.36	94.92	94.92	1.04%	165,677
Jan 13, 2025	92.11	94.07	91.95	93.94	93.94	1.69%	219,877
Jan 10, 2025	94.58	94.61	92.16	92.38	92.38	-3.27%	283,648
Jan 8, 2025	95.13	95.64	94.20	95.50	95.50	0.39%	428,277
Jan 7, 2025	96.75	96.90	94.51	95.13	95.13	-0.85%	147,237
Jan 6, 2025	96.72	97.72	95.51	95.95	95.95	-0.02%	264,001
Jan 3, 2025	95.42	96.26	94.79	95.97	95.97	1.51%	443,902
Jan 2, 2025	96.60	96.84	93.59	94.54	94.54	-0.80%	389,167
Dec 31, 2024	95.95	96.26	94.69	95.30	95.30	-0.21%	444,401
Dec 30, 2024	95.34	96.33	94.08	95.50	95.50	-2.00%	581,077
Dec 27, 2024	97.71	98.45	96.25	97.45	97.45	-1.53%	314,527
Dec 26, 2024	97.92	99.16	97.91	98.96	98.96	0.35%	162,626
Dec 24, 2024	96.98	98.68	96.74	98.61	98.61	1.59%	170,209
Dec 23, 2024	96.34	97.32	95.29	97.07	97.07	0.01%	397,020
Dec 20, 2024	94.16	98.64	94.05	97.06	96.89	2.41%	543,179
Dec 19, 2024	96.08	96.75	94.74	94.78	94.61	0.04%	356,940
Dec 18, 2024	100.04	101.01	94.56	94.74	94.57	-5.12%	661,282
Dec 17, 2024	100.17	100.43	99.43	99.85	99.68	-1.28%	274,029
Dec 16, 2024	101.79	102.24	101.10	101.14	100.96	-0.50%	182,161
Dec 13, 2024	102.37	102.65	101.48	101.65	101.47	-0.46%	246,469
Dec 12, 2024	103.18	103.47	102.07	102.12	101.94	-1.04%	255,806
Dec 11, 2024	103.97	104.24	103.17	103.19	103.01	-0.57%	173,725
Dec 10, 2024	104.18	104.74	103.47	103.78	103.60	-0.61%	147,147
Dec 9, 2024	105.69	105.95	104.32	104.42	104.24	-0.99%	143,671
Dec 6, 2024	106.58	106.77	105.29	105.46	105.28	-0.73%	159,663
Dec 5, 2024	107.09	107.53	106.09	106.24	106.05	-1.00%	121,435
Dec 4, 2024	106.80	107.60	106.35	107.31	107.12	1.32%	289,015
Dec 3, 2024	106.52	106.70	105.32	105.91	105.73	-0.40%	230,292
Dec 2, 2024	107.21	107.35	105.95	106.34	106.15	-0.82%	380,092
Nov 29, 2024	106.13	107.53	106.13	107.22	107.03	1.23%	153,243
Nov 27, 2024	106.61	107.29	105.87	105.92	105.74	-0.54%	144,821
Nov 26, 2024	105.41	106.71	104.53	106.50	106.31	0.60%	215,929
Nov 25, 2024	105.44	106.29	104.93	105.87	105.69	1.94%	191,910
Nov 22, 2024	102.20	104.02	102.13	103.86	103.68	1.87%	345,432
Nov 21, 2024	100.50	102.65	99.53	101.95	101.77	2.09%	375,792
Nov 20, 2024	99.44	100.12	98.27	99.86	99.69	0.65%	443,613
Nov 19, 2024	98.22	99.75	97.71	99.22	99.05	-0.62%	404,763
Nov 18, 2024	99.79	100.32	99.46	99.84	99.67	-0.15%	176,167
Nov 15, 2024	100.60	100.91	99.52	99.99	99.82	-1.37%	255,544
Nov 14, 2024	102.72	102.88	101.15	101.38	101.20	-0.96%	374,221
Nov 13, 2024	102.43	103.18	101.82	102.36	102.18	0.16%	137,867
Nov 12, 2024	104.18	104.47	102.06	102.20	102.02	-1.68%	396,951
Nov 11, 2024	103.38	104.77	103.38	103.95	103.77	1.37%	347,516
Nov 8, 2024	101.72	103.27	101.33	102.55	102.37	1.20%	250,107
Nov 7, 2024	101.44	101.73	100.93	101.33	101.15	0.01%	529,220
Nov 6, 2024	100.15	101.56	99.76	101.32	101.14	7.08%	800,017
Nov 5, 2024	92.85	94.76	92.62	94.62	94.46	1.96%	198,655
Nov 4, 2024	93.58	93.73	92.10	92.80	92.64	-1.12%	400,314
Nov 1, 2024	93.50	95.10	93.39	93.85	93.69	1.32%	149,586
Oct 31, 2024	93.37	93.65	92.45	92.63	92.47	-2.02%	421,242
Oct 30, 2024	94.63	95.79	94.37	94.54	94.38	-0.33%	145,431
Oct 29, 2024	94.75	95.94	94.54	94.85	94.68	-0.78%	203,438
Oct 28, 2024	95.36	95.90	95.23	95.60	95.43	1.34%	167,701
Oct 25, 2024	96.25	96.45	94.01	94.34	94.18	-1.20%	207,840
Oct 24, 2024	95.77	95.88	94.70	95.49	95.32	-0.69%	333,489
Oct 23, 2024	97.03	97.32	95.20	96.15	95.98	-1.94%	357,526
Oct 22, 2024	97.33	98.57	97.14	98.05	97.88	-0.06%	188,096
Oct 21, 2024	99.53	99.76	97.90	98.11	97.94	-1.53%	358,513
Oct 18, 2024	99.51	99.92	98.60	99.63	99.46	0.09%	233,544
Oct 17, 2024	99.59	99.73	98.99	99.54	99.37	0.77%	181,599
Oct 16, 2024	97.20	98.93	97.05	98.78	98.61	1.45%	138,287
Oct 15, 2024	98.16	98.51	97.15	97.37	97.20	-1.53%	538,096
Oct 14, 2024	97.65	99.12	97.18	98.88	98.71	1.02%	315,917
Oct 11, 2024	96.38	98.05	96.26	97.88	97.71	1.82%	427,510
Oct 10, 2024	96.26	96.31	95.40	96.13	95.96	-0.22%	149,808
Oct 9, 2024	94.46	96.58	94.07	96.34	96.17	2.06%	166,527
Oct 8, 2024	94.31	94.62	93.58	94.40	94.24	0.55%	120,815
Oct 7, 2024	95.05	95.38	93.35	93.88	93.72	-1.80%	195,817
Oct 4, 2024	95.18	95.73	94.02	95.60	95.43	1.52%	397,299
Oct 3, 2024	94.33	94.66	93.47	94.17	94.01	-0.92%	235,315
Oct 2, 2024	95.02	95.27	94.06	95.04	94.87	0.15%	203,871
Oct 1, 2024	95.27	95.60	93.88	94.90	94.73	-0.71%	521,088
Sep 30, 2024	95.32	95.68	93.80	95.58	95.41	0.06%	420,425
Sep 27, 2024	95.41	97.00	95.30	95.52	95.35	0.58%	169,480