DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	92.43	92.55	89.46	89.64	89.64	-3.53%	191,780
Mar 27, 2025	93.24	93.84	92.24	92.92	92.92	-0.64%	142,968
Mar 26, 2025	94.38	95.19	93.02	93.52	93.52	-0.90%	448,278
Mar 25, 2025	94.65	94.91	93.83	94.37	94.12	0.03%	124,515
Mar 24, 2025	93.37	94.68	93.22	94.34	94.09	2.76%	367,644
Mar 21, 2025	90.24	91.95	89.45	91.81	91.56	0.08%	140,972
Mar 20, 2025	90.73	93.02	90.62	91.74	91.49	-0.16%	107,808
Mar 19, 2025	90.41	92.74	90.30	91.89	91.64	1.92%	143,457
Mar 18, 2025	90.99	91.09	89.47	90.16	89.92	-1.34%	134,224
Mar 17, 2025	89.51	92.03	89.51	91.38	91.14	1.91%	138,485
Mar 14, 2025	87.77	89.92	87.39	89.67	89.43	3.14%	184,934
Mar 13, 2025	88.89	89.31	86.37	86.94	86.71	-2.50%	116,673
Mar 12, 2025	90.51	90.74	87.76	89.17	88.93	-0.39%	232,994
Mar 11, 2025	91.17	91.41	88.51	89.52	89.28	-2.35%	338,186
Mar 10, 2025	93.40	94.44	90.38	91.67	91.42	-4.05%	243,560
Mar 7, 2025	93.73	96.01	92.82	95.54	95.28	0.96%	216,679
Mar 6, 2025	94.66	96.45	93.75	94.63	94.38	-1.98%	246,134
Mar 5, 2025	94.30	97.12	93.96	96.54	96.28	2.16%	205,923
Mar 4, 2025	96.30	96.97	93.70	94.50	94.25	-3.01%	333,905
Mar 3, 2025	100.86	101.40	96.23	97.43	97.17	-2.93%	445,575
Feb 28, 2025	97.95	100.53	97.14	100.37	100.10	2.73%	224,196
Feb 27, 2025	98.63	100.53	97.56	97.70	97.44	-0.89%	185,810
Feb 26, 2025	99.54	100.41	97.98	98.58	98.32	-0.85%	178,741
Feb 25, 2025	99.13	100.03	97.92	99.43	99.16	0.70%	204,272
Feb 24, 2025	99.31	99.73	98.17	98.74	98.48	0.15%	423,973
Feb 21, 2025	100.84	100.98	98.23	98.59	98.33	-3.45%	268,617
Feb 20, 2025	103.46	103.59	101.03	102.11	101.84	-1.88%	118,226
Feb 19, 2025	103.26	104.13	102.73	104.07	103.79	0.30%	95,382
Feb 18, 2025	103.49	103.80	102.72	103.76	103.48	-0.01%	111,193
Feb 14, 2025	104.37	104.78	103.58	103.77	103.49	-0.67%	50,524
Feb 13, 2025	103.60	104.77	102.87	104.47	104.19	1.55%	106,197
Feb 12, 2025	102.21	103.37	101.65	102.88	102.60	-1.11%	144,085
Feb 11, 2025	102.73	104.16	102.67	104.04	103.76	0.60%	97,666
Feb 10, 2025	103.89	104.06	102.62	103.42	103.14	0.73%	104,377
Feb 7, 2025	104.83	105.11	102.51	102.67	102.39	-1.95%	217,908
Feb 6, 2025	105.55	105.68	103.83	104.71	104.43	-0.54%	375,787
Feb 5, 2025	103.94	105.36	102.85	105.28	105.00	1.35%	103,592
Feb 4, 2025	103.26	104.09	102.85	103.88	103.60	0.55%	231,136
Feb 3, 2025	101.24	104.03	100.77	103.31	103.03	-0.53%	302,914
Jan 31, 2025	106.04	106.16	103.72	103.86	103.58	-1.57%	366,990
Jan 30, 2025	104.46	106.12	104.40	105.52	105.24	0.75%	185,511
Jan 29, 2025	105.22	105.90	104.17	104.73	104.45	-0.57%	211,644
Jan 28, 2025	104.79	105.98	104.36	105.33	105.05	0.52%	135,874
Jan 27, 2025	101.70	104.83	101.68	104.78	104.50	1.34%	334,167
Jan 24, 2025	103.73	104.01	103.01	103.39	103.11	-0.59%	249,639
Jan 23, 2025	102.21	104.04	102.21	104.00	103.72	1.77%	378,286
Jan 22, 2025	102.23	102.45	101.78	102.19	101.92	0.55%	337,931
Jan 21, 2025	99.89	101.76	99.89	101.63	101.36	2.47%	226,094
Jan 17, 2025	99.10	99.92	98.86	99.18	98.91	1.48%	198,212
Jan 16, 2025	97.99	98.34	97.43	97.73	97.47	-0.32%	214,593