DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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