DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	94.16	98.64	94.05	97.06	97.06	2.41%	541,053
Dec 19, 2024	96.08	96.75	94.74	94.78	94.78	0.04%	356,940
Dec 18, 2024	100.04	101.01	94.56	94.74	94.74	-5.12%	661,300
Dec 17, 2024	100.17	100.43	99.43	99.85	99.85	-1.28%	274,029
Dec 16, 2024	101.79	102.24	101.10	101.14	101.14	-0.50%	182,200
Dec 13, 2024	102.37	102.65	101.48	101.65	101.65	-0.46%	246,469
Dec 12, 2024	103.18	103.47	102.07	102.12	102.12	-1.04%	255,806
Dec 11, 2024	103.97	104.24	103.17	103.19	103.19	-0.57%	173,725
Dec 10, 2024	104.18	104.74	103.47	103.78	103.78	-0.61%	147,147
Dec 9, 2024	105.69	105.95	104.32	104.42	104.42	-0.99%	143,700
Dec 6, 2024	106.58	106.77	105.29	105.46	105.46	-0.73%	159,700
Dec 5, 2024	107.09	107.53	106.09	106.24	106.24	-1.00%	121,435
Dec 4, 2024	106.80	107.60	106.35	107.31	107.31	1.32%	289,015
Dec 3, 2024	106.52	106.70	105.32	105.91	105.91	-0.40%	230,300
Dec 2, 2024	107.21	107.35	105.95	106.34	106.34	-0.82%	380,100
Nov 29, 2024	106.13	107.53	106.13	107.22	107.22	1.23%	153,244
Nov 27, 2024	106.61	107.29	105.87	105.92	105.92	-0.54%	144,821
Nov 26, 2024	105.41	106.71	104.53	106.50	106.50	0.60%	215,929
Nov 25, 2024	105.44	106.29	104.93	105.87	105.87	1.94%	191,910
Nov 22, 2024	102.20	104.02	102.13	103.86	103.86	1.87%	345,432
Nov 21, 2024	100.50	102.65	99.53	101.95	101.95	2.09%	375,800
Nov 20, 2024	99.44	100.12	98.27	99.86	99.86	0.65%	443,613
Nov 19, 2024	98.22	99.75	97.71	99.22	99.22	-0.62%	404,800
Nov 18, 2024	99.79	100.32	99.46	99.84	99.84	-0.15%	176,200
Nov 15, 2024	100.60	100.91	99.52	99.99	99.99	-1.37%	255,544
Nov 14, 2024	102.72	102.88	101.15	101.38	101.38	-0.96%	374,221
Nov 13, 2024	102.43	103.18	101.82	102.36	102.36	0.16%	137,867
Nov 12, 2024	104.18	104.47	102.06	102.20	102.20	-1.68%	396,951
Nov 11, 2024	103.38	104.77	103.38	103.95	103.95	1.37%	347,516
Nov 8, 2024	101.72	103.27	101.33	102.55	102.55	1.20%	250,107
Nov 7, 2024	101.44	101.73	100.93	101.33	101.33	0.01%	529,220
Nov 6, 2024	100.15	101.56	99.76	101.32	101.32	7.08%	800,017
Nov 5, 2024	92.85	94.76	92.62	94.62	94.62	1.96%	198,700
Nov 4, 2024	93.58	93.73	92.10	92.80	92.80	-1.12%	400,314
Nov 1, 2024	93.50	95.10	93.39	93.85	93.85	1.32%	149,600
Oct 31, 2024	93.37	93.65	92.45	92.63	92.63	-2.02%	421,242
Oct 30, 2024	94.63	95.79	94.37	94.54	94.54	-0.33%	145,431
Oct 29, 2024	94.75	95.94	94.54	94.85	94.85	-0.78%	203,438
Oct 28, 2024	95.36	95.90	95.23	95.60	95.60	1.34%	167,701
Oct 25, 2024	96.25	96.45	94.01	94.34	94.34	-1.20%	207,840
Oct 24, 2024	95.77	95.88	94.70	95.49	95.49	-0.69%	333,500
Oct 23, 2024	97.03	97.32	95.20	96.15	96.15	-1.94%	357,526
Oct 22, 2024	97.33	98.57	97.14	98.05	98.05	-0.06%	188,096
Oct 21, 2024	99.53	99.76	97.90	98.11	98.11	-1.53%	358,513
Oct 18, 2024	99.51	99.92	98.60	99.63	99.63	0.09%	233,544
Oct 17, 2024	99.59	99.73	98.99	99.54	99.54	0.77%	181,600
Oct 16, 2024	97.20	98.93	97.05	98.78	98.78	1.45%	138,300
Oct 15, 2024	98.16	98.51	97.15	97.37	97.37	-1.53%	538,100
Oct 14, 2024	97.65	99.12	97.18	98.88	98.88	1.02%	315,917
Oct 11, 2024	96.38	98.05	96.26	97.88	97.88	1.82%	427,510
Oct 10, 2024	96.26	96.31	95.40	96.13	96.13	-0.22%	149,808
Oct 9, 2024	94.46	96.58	94.07	96.34	96.34	2.06%	166,527
Oct 8, 2024	94.31	94.62	93.58	94.40	94.40	0.55%	120,815
Oct 7, 2024	95.05	95.38	93.35	93.88	93.88	-1.80%	195,817
Oct 4, 2024	95.18	95.73	94.02	95.60	95.60	1.52%	397,300
Oct 3, 2024	94.33	94.66	93.47	94.17	94.17	-0.92%	235,315
Oct 2, 2024	95.02	95.27	94.06	95.04	95.04	0.15%	203,900
Oct 1, 2024	95.27	95.60	93.88	94.90	94.90	-0.71%	521,088
Sep 30, 2024	95.32	95.68	93.80	95.58	95.58	0.06%	420,425
Sep 27, 2024	95.41	97.00	95.30	95.52	95.52	0.58%	169,500
Sep 26, 2024	94.83	95.23	94.39	94.97	94.97	1.13%	161,236
Sep 25, 2024	95.40	95.60	93.58	93.91	93.91	-1.75%	165,239
Sep 24, 2024	95.34	95.78	94.95	95.58	95.31	0.48%	127,508
Sep 23, 2024	95.11	95.33	94.70	95.12	94.85	0.30%	125,907
Sep 20, 2024	94.40	95.21	93.99	94.84	94.57	0.14%	140,323
Sep 19, 2024	95.00	95.31	93.85	94.71	94.44	2.43%	261,353
Sep 18, 2024	93.07	94.54	92.19	92.46	92.20	-0.51%	421,800
Sep 17, 2024	93.45	93.87	92.31	92.93	92.66	-0.05%	190,953
Sep 16, 2024	92.60	93.44	92.27	92.98	92.71	1.09%	335,274
Sep 13, 2024	90.92	92.50	90.82	91.98	91.72	1.40%	258,400
Sep 12, 2024	89.70	90.71	88.78	90.71	90.45	1.32%	182,300
Sep 11, 2024	88.59	89.81	85.88	89.53	89.27	0.47%	378,542
Sep 10, 2024	89.88	89.89	87.68	89.11	88.85	-0.41%	173,527
Sep 9, 2024	88.73	90.23	88.18	89.48	89.22	2.26%	211,313
Sep 6, 2024	89.45	90.32	87.18	87.50	87.25	-2.04%	242,033
Sep 5, 2024	90.54	90.68	88.25	89.32	89.06	-0.95%	177,956
Sep 4, 2024	89.97	91.10	89.68	90.18	89.92	0.10%	230,625
Sep 3, 2024	91.87	92.29	89.37	90.09	89.83	-2.92%	316,800
Aug 30, 2024	92.05	92.95	90.99	92.80	92.53	1.02%	345,600
Aug 29, 2024	92.04	92.87	90.73	91.86	91.60	1.28%	280,239
Aug 28, 2024	91.30	91.83	89.61	90.70	90.44	-0.77%	131,000
Aug 27, 2024	91.14	91.45	90.82	91.40	91.14	0.01%	191,613
Aug 26, 2024	91.30	92.14	90.92	91.39	91.13	0.47%	354,900
Aug 23, 2024	89.88	91.17	89.56	90.96	90.70	2.08%	152,611
Aug 22, 2024	90.10	90.43	88.50	89.11	88.85	-0.76%	113,625
Aug 21, 2024	89.92	90.20	89.22	89.79	89.53	0.21%	122,200
Aug 20, 2024	89.67	89.93	89.32	89.60	89.34	-0.28%	98,604
Aug 19, 2024	89.13	89.98	89.10	89.85	89.59	1.14%	133,159
Aug 16, 2024	88.13	89.14	87.96	88.84	88.59	0.51%	157,700
Aug 15, 2024	87.92	88.53	87.25	88.39	88.14	2.89%	188,139
Aug 14, 2024	84.91	86.28	84.85	85.91	85.66	1.07%	138,427
Aug 13, 2024	83.81	85.10	83.41	85.00	84.76	2.08%	242,539
Aug 12, 2024	84.20	84.21	82.88	83.27	83.03	-0.70%	344,337
Aug 9, 2024	83.51	84.42	82.74	83.86	83.62	0.23%	84,761
Aug 8, 2024	81.57	83.87	81.51	83.67	83.43	3.50%	137,750
Aug 7, 2024	82.88	83.80	80.70	80.84	80.61	-1.17%	198,327
Aug 6, 2024	80.73	83.67	80.27	81.80	81.57	1.54%	344,458
Aug 5, 2024	80.36	81.98	79.78	80.56	80.33	-5.16%	587,132
Aug 2, 2024	86.16	86.36	83.44	84.94	84.70	-3.13%	523,000
Aug 1, 2024	90.47	91.02	86.63	87.68	87.43	-2.58%	397,118