DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	57.39	57.93	57.39	57.79	-	0.98%	135,727
Dec 19, 2025	57.07	57.60	57.02	57.23	57.23	0.65%	756,415
Dec 18, 2025	57.27	57.83	56.64	56.86	56.86	0.37%	192,913
Dec 17, 2025	57.43	57.86	56.63	56.65	56.65	-1.03%	303,233
Dec 16, 2025	57.84	58.06	56.84	57.24	57.24	-1.33%	310,180
Dec 15, 2025	58.59	58.60	57.66	58.01	58.01	-0.12%	354,262
Dec 12, 2025	58.88	59.09	57.77	58.08	58.08	-1.09%	505,563
Dec 11, 2025	57.33	58.78	57.27	58.72	58.72	2.80%	1,077,651
Dec 10, 2025	55.92	57.46	55.74	57.12	57.12	2.05%	397,477
Dec 9, 2025	56.40	56.87	55.91	55.97	55.97	-0.80%	266,519
Dec 8, 2025	56.97	56.97	56.09	56.42	56.42	-0.74%	240,116
Dec 5, 2025	56.75	57.29	56.71	56.84	56.84	0.34%	204,209
Dec 4, 2025	56.83	57.15	56.32	56.65	56.65	-0.18%	178,298
Dec 3, 2025	55.70	56.91	55.65	56.75	56.75	1.72%	329,598
Dec 2, 2025	55.55	56.03	55.30	55.79	55.79	0.81%	246,100
Dec 1, 2025	55.59	56.17	55.25	55.34	55.34	-1.67%	974,280
Nov 28, 2025	55.91	56.37	55.77	56.28	56.28	1.19%	145,705
Nov 26, 2025	55.15	55.94	55.07	55.62	55.62	1.29%	288,239
Nov 25, 2025	53.60	55.06	53.14	54.91	54.91	2.96%	1,186,939
Nov 24, 2025	53.21	53.67	52.58	53.33	53.33	0.68%	1,183,275
Nov 21, 2025	52.23	53.62	51.89	52.97	52.97	2.28%	231,312
Nov 20, 2025	53.77	54.32	51.74	51.79	51.79	-1.61%	422,035
Nov 19, 2025	52.61	52.99	52.17	52.64	52.64	0.13%	254,628
Nov 18, 2025	52.79	53.21	52.17	52.57	52.57	-2.14%	319,912
Nov 17, 2025	54.83	55.14	53.33	53.72	53.72	-2.39%	234,190
Nov 14, 2025	54.95	55.51	54.38	55.04	55.04	-1.32%	591,056
Nov 13, 2025	57.35	57.57	55.63	55.77	55.77	-3.29%	262,266
Nov 12, 2025	57.16	58.05	57.15	57.67	57.67	1.33%	605,478
Nov 11, 2025	55.68	57.00	55.63	56.92	56.92	2.41%	855,664
Nov 10, 2025	55.13	55.67	54.56	55.58	55.58	1.63%	925,486
Nov 7, 2025	54.32	54.70	53.53	54.69	54.69	0.18%	467,094
Nov 6, 2025	55.21	55.52	54.24	54.59	54.59	-1.56%	848,632
Nov 5, 2025	54.94	55.80	54.84	55.45	55.45	0.89%	849,720
Nov 4, 2025	54.85	55.38	54.48	54.96	54.96	-1.10%	1,020,070
Nov 3, 2025	56.22	56.22	55.07	55.57	55.57	-0.91%	245,672
Oct 31, 2025	56.14	56.44	55.59	56.08	56.08	0.19%	384,702
Oct 30, 2025	55.68	57.16	55.68	55.98	55.98	-0.65%	263,184
Oct 29, 2025	56.82	57.29	55.87	56.34	56.34	-0.25%	442,486
Oct 28, 2025	56.88	57.02	56.42	56.48	56.48	0.71%	539,610
Oct 27, 2025	55.95	56.14	55.71	56.08	56.08	1.40%	277,044
Oct 24, 2025	54.84	55.58	54.78	55.31	55.31	2.03%	296,288
Oct 23, 2025	53.85	54.38	53.70	54.21	54.21	0.52%	813,012
Oct 22, 2025	54.69	54.70	53.63	53.93	53.93	-1.44%	429,150
Oct 21, 2025	54.20	55.18	54.18	54.72	54.72	0.94%	880,146
Oct 20, 2025	53.37	54.30	53.37	54.21	54.21	2.24%	408,424
Oct 17, 2025	52.45	53.31	52.36	53.02	53.02	0.95%	384,488
Oct 16, 2025	53.37	53.57	52.10	52.52	52.52	-1.29%	516,764
Oct 15, 2025	53.69	54.18	52.68	53.20	53.20	-0.11%	1,108,614
Oct 14, 2025	51.93	53.79	51.39	53.26	53.26	0.90%	1,036,508
Oct 13, 2025	52.22	52.97	52.22	52.79	52.79	2.53%	296,372