DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	60.05	60.39	59.50	59.79	59.79	-0.42%	226,406
Jan 15, 2026	59.50	60.35	59.48	60.04	60.04	1.20%	502,600
Jan 14, 2026	59.11	59.41	58.60	59.33	59.33	-0.15%	1,035,759
Jan 13, 2026	60.31	60.44	59.11	59.42	59.42	-1.64%	1,284,013
Jan 12, 2026	59.55	60.51	58.99	60.41	60.41	0.33%	302,519
Jan 9, 2026	59.67	60.34	59.46	60.21	60.21	0.96%	438,109
Jan 8, 2026	58.51	59.86	58.49	59.64	59.64	1.02%	366,989
Jan 7, 2026	60.38	60.53	58.92	59.04	59.04	-1.83%	501,520
Jan 6, 2026	58.89	60.26	58.82	60.14	60.14	1.93%	510,562
Jan 5, 2026	57.71	59.53	57.70	59.00	59.00	2.56%	484,913
Jan 2, 2026	57.15	57.62	56.32	57.53	57.53	1.18%	646,443
Dec 31, 2025	57.57	57.61	56.81	56.86	56.86	-1.23%	1,285,819
Dec 30, 2025	57.82	57.82	57.41	57.57	57.57	-0.43%	993,540
Dec 29, 2025	58.12	58.37	57.63	57.82	57.82	-1.04%	245,574
Dec 26, 2025	58.39	58.56	58.13	58.43	58.43	-0.02%	130,829
Dec 24, 2025	57.77	58.58	57.64	58.44	58.44	0.85%	199,051
Dec 23, 2025	57.46	58.16	57.46	57.95	57.81	0.31%	827,292
Dec 22, 2025	57.39	57.98	57.39	57.77	57.63	0.94%	1,014,330
Dec 19, 2025	57.07	57.60	57.02	57.23	57.09	0.65%	758,258
Dec 18, 2025	57.27	57.83	56.64	56.86	56.72	0.37%	192,913
Dec 17, 2025	57.43	57.86	56.63	56.65	56.51	-1.03%	303,233
Dec 16, 2025	57.84	58.06	56.84	57.24	57.10	-1.33%	310,180
Dec 15, 2025	58.59	58.60	57.66	58.01	57.87	-0.12%	354,262
Dec 12, 2025	58.88	59.09	57.77	58.08	57.94	-1.09%	505,563
Dec 11, 2025	57.33	58.78	57.27	58.72	58.58	2.80%	1,077,651
Dec 10, 2025	55.92	57.46	55.74	57.12	56.98	2.05%	397,477
Dec 9, 2025	56.40	56.87	55.91	55.97	55.84	-0.80%	266,519
Dec 8, 2025	56.97	56.97	56.09	56.42	56.28	-0.74%	240,116
Dec 5, 2025	56.75	57.29	56.71	56.84	56.70	0.34%	204,209
Dec 4, 2025	56.83	57.15	56.32	56.65	56.51	-0.18%	178,298
Dec 3, 2025	55.70	56.91	55.65	56.75	56.61	1.72%	329,598
Dec 2, 2025	55.55	56.03	55.30	55.79	55.66	0.81%	246,100
Dec 1, 2025	55.59	56.17	55.25	55.34	55.21	-1.67%	974,280
Nov 28, 2025	55.91	56.37	55.77	56.28	56.15	1.19%	145,705
Nov 26, 2025	55.15	55.94	55.07	55.62	55.49	1.29%	288,239
Nov 25, 2025	53.60	55.06	53.14	54.91	54.78	2.96%	1,186,939
Nov 24, 2025	53.21	53.67	52.58	53.33	53.20	0.68%	1,183,275
Nov 21, 2025	52.23	53.62	51.89	52.97	52.84	2.28%	231,312
Nov 20, 2025	53.77	54.32	51.74	51.79	51.67	-1.61%	422,035
Nov 19, 2025	52.61	52.99	52.17	52.64	52.51	0.13%	254,628
Nov 18, 2025	52.79	53.21	52.17	52.57	52.44	-2.14%	319,912
Nov 17, 2025	54.83	55.14	53.33	53.72	53.59	-2.39%	234,190
Nov 14, 2025	54.95	55.51	54.38	55.04	54.90	-1.32%	591,056
Nov 13, 2025	57.35	57.57	55.63	55.77	55.64	-3.29%	262,266
Nov 12, 2025	57.16	58.05	57.15	57.67	57.53	1.33%	605,478
Nov 11, 2025	55.68	57.00	55.63	56.92	56.78	2.41%	855,664
Nov 10, 2025	55.13	55.67	54.56	55.58	55.44	1.63%	925,486
Nov 7, 2025	54.32	54.70	53.53	54.69	54.55	0.18%	467,094
Nov 6, 2025	55.21	55.52	54.24	54.59	54.45	-1.56%	848,632
Nov 5, 2025	54.94	55.80	54.84	55.45	55.32	0.89%	849,720