DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	59.34	59.47	58.31	58.43	58.43	-2.54%	614,054
Feb 4, 2026	59.75	60.29	59.06	59.95	59.95	1.05%	181,113
Feb 3, 2026	59.51	60.34	58.34	59.33	59.33	-0.65%	303,927
Feb 2, 2026	58.49	59.92	58.11	59.72	59.72	2.05%	316,868
Jan 30, 2026	58.56	58.87	57.50	58.52	58.52	-0.61%	642,910
Jan 29, 2026	58.82	59.50	57.85	58.88	58.88	0.10%	177,440
Jan 28, 2026	58.90	59.13	58.57	58.82	58.82	-	227,903
Jan 27, 2026	58.99	59.20	58.49	58.82	58.82	-1.70%	218,580
Jan 26, 2026	59.24	60.01	59.24	59.84	59.84	1.34%	322,631
Jan 23, 2026	59.33	59.40	58.74	59.05	59.05	-1.25%	570,930
Jan 22, 2026	59.73	60.60	58.75	59.80	59.80	1.20%	1,552,667
Jan 21, 2026	57.88	59.64	57.87	59.09	59.09	2.41%	631,403
Jan 20, 2026	58.01	58.70	57.55	57.70	57.70	-3.50%	497,488
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