DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	93.78	93.85	92.85	93.41	93.41	-0.64%	112,853
Jun 24, 2025	93.11	94.45	92.74	94.01	93.76	2.35%	189,202
Jun 23, 2025	90.30	92.00	89.29	91.85	91.60	1.81%	226,693
Jun 20, 2025	90.93	91.19	89.79	90.22	89.98	0.03%	124,763
Jun 18, 2025	90.53	91.61	89.99	90.19	89.95	-0.22%	108,347
Jun 17, 2025	90.96	91.75	90.11	90.39	90.15	-1.44%	131,027
Jun 16, 2025	91.19	92.54	91.16	91.71	91.46	1.61%	172,533
Jun 13, 2025	91.71	92.05	89.79	90.26	90.02	-3.66%	308,050
Jun 12, 2025	92.67	93.69	92.18	93.69	93.44	0.42%	111,018
Jun 11, 2025	93.40	94.32	92.74	93.30	93.05	-0.02%	186,447
Jun 10, 2025	92.76	93.51	92.59	93.32	93.07	0.57%	134,903
Jun 9, 2025	92.85	93.35	91.96	92.79	92.54	-0.02%	129,962
Jun 6, 2025	92.54	93.51	92.03	92.81	92.56	2.06%	170,501
Jun 5, 2025	91.81	92.14	90.52	90.94	90.70	-0.35%	268,445
Jun 4, 2025	92.01	92.33	91.26	91.26	91.01	-0.62%	123,404
Jun 3, 2025	90.60	92.00	90.39	91.83	91.58	1.05%	175,422
Jun 2, 2025	89.87	90.93	88.94	90.88	90.64	0.40%	218,663
May 30, 2025	90.23	91.15	89.16	90.52	90.28	0.06%	215,885
May 29, 2025	90.43	90.64	88.80	90.47	90.23	0.51%	190,219
May 28, 2025	90.96	91.45	89.76	90.01	89.77	-1.16%	103,675
May 27, 2025	89.71	91.07	89.09	91.07	90.82	3.58%	218,114
May 23, 2025	86.87	88.69	86.83	87.92	87.68	-1.20%	205,091
May 22, 2025	88.61	89.96	88.43	88.99	88.75	-0.06%	137,629
May 21, 2025	90.86	91.49	88.72	89.04	88.80	-3.85%	388,667
May 20, 2025	92.74	93.09	91.74	92.61	92.36	-0.52%	261,744
May 19, 2025	91.14	93.30	91.14	93.09	92.84	0.72%	418,359
May 16, 2025	91.19	92.52	90.69	92.42	92.17	1.61%	401,461
May 15, 2025	88.91	91.08	88.90	90.96	90.72	1.33%	438,416
May 14, 2025	90.43	90.67	89.44	89.77	89.53	-0.44%	230,733
May 13, 2025	90.72	91.30	90.17	90.17	89.93	-1.29%	324,498
May 12, 2025	90.87	91.41	90.13	91.35	91.10	5.59%	241,447
May 9, 2025	87.30	87.60	86.16	86.51	86.28	-0.72%	165,095
May 8, 2025	86.73	88.72	86.22	87.14	86.91	1.37%	173,532
May 7, 2025	85.47	86.56	84.84	85.96	85.73	1.31%	260,642
May 6, 2025	84.86	86.16	84.51	84.85	84.62	-1.88%	170,351
May 5, 2025	85.90	87.40	85.77	86.48	86.25	-0.40%	152,276
May 2, 2025	86.29	87.19	85.75	86.83	86.60	2.62%	170,466
May 1, 2025	85.00	86.00	84.48	84.61	84.38	0.67%	147,350
Apr 30, 2025	82.52	84.55	80.49	84.05	83.82	0.51%	320,614
Apr 29, 2025	82.47	84.11	82.41	83.62	83.39	1.37%	177,117
Apr 28, 2025	82.29	83.27	81.03	82.49	82.27	0.62%	179,685
Apr 25, 2025	81.53	82.12	80.42	81.98	81.76	-0.04%	214,443
Apr 24, 2025	79.81	82.22	79.15	82.01	81.79	2.56%	464,122
Apr 23, 2025	81.28	83.10	79.57	79.96	79.74	2.02%	381,709
Apr 22, 2025	76.15	78.70	75.84	78.38	78.17	5.34%	328,850
Apr 21, 2025	77.13	77.25	73.10	74.41	74.21	-4.97%	236,387
Apr 17, 2025	78.31	79.51	77.58	78.30	78.09	-2.68%	337,757
Apr 16, 2025	82.74	83.57	79.38	80.46	80.24	-3.53%	304,381
Apr 15, 2025	84.21	85.15	83.30	83.40	83.18	-0.86%	215,712
Apr 14, 2025	84.96	85.06	82.53	84.12	83.89	1.82%	416,484