DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	101.55	104.89	101.54	104.36	104.36	3.82%	212,145
Aug 21, 2025	100.35	100.99	99.68	100.52	100.52	-0.58%	131,488
Aug 20, 2025	101.30	101.62	100.45	101.11	101.11	-0.04%	105,388
Aug 19, 2025	101.37	102.37	100.66	101.15	101.15	0.08%	176,301
Aug 18, 2025	101.20	101.43	100.88	101.07	101.07	-0.18%	146,772
Aug 15, 2025	102.36	102.36	101.04	101.25	101.25	0.26%	517,452
Aug 14, 2025	100.41	101.24	100.08	100.99	100.99	-0.16%	357,946
Aug 13, 2025	99.84	101.25	99.70	101.15	101.15	2.10%	194,415
Aug 12, 2025	97.72	99.25	97.58	99.07	99.07	2.12%	106,204
Aug 11, 2025	98.05	98.26	96.69	97.01	97.01	-0.90%	117,957
Aug 8, 2025	97.38	98.30	97.19	97.89	97.89	0.95%	180,152
Aug 7, 2025	98.98	99.29	96.23	96.97	96.97	-1.03%	241,399
Aug 6, 2025	98.01	98.36	97.18	97.98	97.98	0.39%	294,150
Aug 5, 2025	97.93	98.38	96.81	97.60	97.60	-0.29%	217,361
Aug 4, 2025	96.17	97.93	96.12	97.88	97.88	2.67%	348,292
Aug 1, 2025	96.20	96.20	94.31	95.33	95.33	-2.52%	266,601
Jul 31, 2025	99.60	100.00	97.44	97.79	97.79	-1.56%	421,931
Jul 30, 2025	100.20	100.53	98.55	99.34	99.34	-0.86%	360,237
Jul 29, 2025	101.12	101.21	99.81	100.20	100.20	-0.83%	315,973
Jul 28, 2025	101.16	101.54	100.60	101.04	101.04	-0.26%	456,789
Jul 25, 2025	100.70	101.53	100.23	101.30	101.30	0.77%	589,792
Jul 24, 2025	100.47	101.46	100.37	100.53	100.53	-1.39%	330,982
Jul 23, 2025	100.64	101.95	100.25	101.95	101.95	2.32%	954,954
Jul 22, 2025	98.68	99.83	98.68	99.64	99.64	0.72%	154,196
Jul 21, 2025	99.29	100.10	98.85	98.93	98.93	0.05%	157,179
Jul 18, 2025	100.01	100.06	98.39	98.88	98.88	-0.78%	148,557
Jul 17, 2025	98.34	99.89	98.29	99.66	99.66	1.21%	250,982
Jul 16, 2025	98.25	98.58	96.41	98.47	98.47	0.99%	328,026
Jul 15, 2025	99.49	99.76	97.45	97.50	97.50	-2.07%	222,117
Jul 14, 2025	98.85	99.59	98.62	99.56	99.56	0.49%	104,211
Jul 11, 2025	99.20	99.48	98.75	99.07	99.07	-1.41%	402,975
Jul 10, 2025	99.52	101.00	99.25	100.49	100.49	0.92%	349,381
Jul 9, 2025	99.52	100.07	98.68	99.57	99.57	0.97%	111,550
Jul 8, 2025	99.27	99.52	98.57	98.61	98.61	-0.77%	265,130
Jul 7, 2025	100.89	101.06	98.30	99.38	99.38	-1.83%	138,703
Jul 3, 2025	100.15	101.60	100.09	101.23	101.23	1.45%	204,211
Jul 2, 2025	99.77	100.08	99.22	99.78	99.78	-0.12%	205,767
Jul 1, 2025	97.85	100.33	97.78	99.90	99.90	1.91%	643,700
Jun 30, 2025	97.98	98.27	97.19	98.03	98.03	1.19%	385,260
Jun 27, 2025	95.67	97.56	95.60	96.88	96.88	1.83%	243,161
Jun 26, 2025	93.78	95.22	93.77	95.14	95.14	1.85%	139,798
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