DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	111.36	114.01	111.26	113.83	113.83	2.41%	427,832
Nov 10, 2025	110.25	111.34	109.12	111.15	111.15	1.63%	462,743
Nov 7, 2025	108.64	109.40	107.06	109.37	109.37	0.18%	233,547
Nov 6, 2025	110.41	111.04	108.48	109.17	109.17	-1.56%	424,316
Nov 5, 2025	109.87	111.60	109.68	110.90	110.90	0.89%	423,024
Nov 4, 2025	109.70	110.76	108.95	109.92	109.92	-1.10%	510,035
Nov 3, 2025	112.43	112.44	110.13	111.14	111.14	-0.91%	122,836
Oct 31, 2025	112.27	112.87	111.17	112.16	112.16	0.19%	192,351
Oct 30, 2025	111.35	114.31	111.35	111.95	111.95	-0.65%	131,592
Oct 29, 2025	113.64	114.57	111.73	112.68	112.68	-0.25%	221,243
Oct 28, 2025	113.76	114.04	112.83	112.96	112.96	0.71%	269,805
Oct 27, 2025	111.90	112.27	111.42	112.16	112.16	1.40%	138,522
Oct 24, 2025	109.68	111.16	109.56	110.61	110.61	2.03%	148,144
Oct 23, 2025	107.70	108.76	107.40	108.41	108.41	0.52%	406,506
Oct 22, 2025	109.37	109.39	107.26	107.85	107.85	-1.44%	214,575
Oct 21, 2025	108.40	110.35	108.36	109.43	109.43	0.94%	440,073
Oct 20, 2025	106.73	108.60	106.73	108.41	108.41	2.24%	204,212
Oct 17, 2025	104.90	106.62	104.72	106.03	106.03	0.95%	192,244
Oct 16, 2025	106.73	107.13	104.19	105.03	105.03	-1.29%	258,382
Oct 15, 2025	107.38	108.37	105.36	106.40	106.40	-0.11%	554,307
Oct 14, 2025	103.85	107.57	102.78	106.52	106.52	0.90%	518,254
Oct 13, 2025	104.43	105.93	104.43	105.57	105.57	2.53%	148,186
Oct 10, 2025	107.67	108.28	102.89	102.97	102.97	-3.78%	330,682
Oct 9, 2025	108.20	108.48	106.59	107.02	107.02	-1.08%	222,792
Oct 8, 2025	108.74	109.03	107.69	108.19	108.19	0.02%	139,726
Oct 7, 2025	108.88	109.39	107.46	108.17	108.17	-0.34%	123,785
Oct 6, 2025	109.29	109.33	107.38	108.54	108.54	-0.34%	494,576
Oct 3, 2025	108.10	110.20	108.09	108.91	108.91	0.97%	453,610
Oct 2, 2025	107.45	108.12	106.72	107.86	107.86	0.40%	33,722
Oct 1, 2025	106.66	107.88	106.66	107.43	107.43	0.14%	112,155
Sep 30, 2025	106.73	107.38	105.92	107.28	107.28	0.30%	109,854
Sep 29, 2025	107.27	107.27	106.18	106.96	106.96	0.33%	80,533
Sep 26, 2025	106.12	107.11	105.71	106.61	106.61	1.20%	104,496
Sep 25, 2025	105.56	106.06	104.54	105.35	105.35	-0.72%	173,194
Sep 24, 2025	107.24	107.63	106.00	106.11	106.11	-1.09%	113,535
Sep 23, 2025	107.85	109.17	106.90	107.28	106.99	-0.34%	99,270
Sep 22, 2025	106.46	107.92	106.05	107.65	107.36	0.34%	98,802
Sep 19, 2025	107.24	107.65	106.39	107.28	106.99	0.67%	114,059
Sep 18, 2025	105.97	107.40	105.71	106.57	106.28	0.51%	96,086
Sep 17, 2025	105.31	107.10	104.52	106.03	105.74	1.08%	149,887
Sep 16, 2025	105.48	105.81	104.47	104.90	104.61	-0.57%	58,531
Sep 15, 2025	105.47	105.87	104.93	105.50	105.21	0.31%	84,564
Sep 12, 2025	106.07	106.23	105.08	105.17	104.88	-1.15%	93,122
Sep 11, 2025	104.14	106.57	104.00	106.39	106.10	2.63%	153,003
Sep 10, 2025	104.52	104.61	103.15	103.66	103.38	-0.99%	151,955
Sep 9, 2025	103.77	104.91	103.40	104.70	104.41	0.85%	165,220
Sep 8, 2025	103.47	103.90	102.73	103.82	103.54	0.45%	221,335
Sep 5, 2025	104.33	105.00	102.43	103.36	103.08	-0.88%	385,309
Sep 4, 2025	102.72	104.39	102.37	104.28	104.00	1.61%	144,578
Sep 3, 2025	102.47	102.82	101.42	102.63	102.35	-0.16%	109,349