DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	53.46	53.64	52.04	52.09	52.09	-3.43%	1,292,113
Mar 17, 2026	54.50	54.87	53.88	53.94	53.94	0.24%	1,246,865
Mar 16, 2026	53.73	54.31	53.53	53.81	53.81	1.72%	272,828
Mar 13, 2026	53.69	54.21	52.79	52.90	52.90	-0.58%	145,078
Mar 12, 2026	53.88	54.07	53.16	53.21	53.21	-3.10%	1,495,004
Mar 11, 2026	55.51	55.58	54.36	54.91	54.91	-1.17%	198,413
Mar 10, 2026	55.65	56.75	55.04	55.56	55.56	-0.14%	245,706
Mar 9, 2026	53.97	55.93	53.03	55.64	55.64	1.07%	540,069
Mar 6, 2026	54.70	55.22	53.88	55.05	55.05	-1.91%	273,392
Mar 5, 2026	57.07	57.48	55.27	56.12	56.12	-3.21%	371,818
Mar 4, 2026	57.73	58.30	57.16	57.98	57.98	0.87%	178,838
Mar 3, 2026	56.24	57.92	55.40	57.48	57.48	-1.52%	432,974
Mar 2, 2026	57.23	58.81	57.20	58.37	58.37	-0.29%	224,319
Feb 27, 2026	58.52	58.75	57.84	58.54	58.54	-2.06%	299,164
Feb 26, 2026	60.30	60.54	59.17	59.77	59.77	0.02%	193,781
Feb 25, 2026	59.50	59.82	59.15	59.76	59.76	1.13%	90,600
Feb 24, 2026	58.25	59.31	58.11	59.09	59.09	1.51%	141,798
Feb 23, 2026	59.75	60.26	57.98	58.21	58.21	-3.23%	249,980
Feb 20, 2026	59.29	60.37	59.02	60.15	60.15	0.87%	199,268
Feb 19, 2026	59.91	60.10	59.18	59.63	59.63	-1.06%	96,322
Feb 18, 2026	60.21	60.80	59.79	60.27	60.27	0.42%	109,922
Feb 17, 2026	59.86	60.38	59.10	60.02	60.02	0.33%	174,939
Feb 13, 2026	59.81	60.45	58.92	59.82	59.82	0.18%	290,854
Feb 12, 2026	61.82	62.15	59.69	59.71	59.71	-2.72%	420,130
Feb 11, 2026	62.13	62.27	60.86	61.38	61.38	-0.23%	183,023
Feb 10, 2026	61.65	62.35	61.41	61.52	61.52	0.18%	216,814
Feb 9, 2026	61.11	61.62	60.72	61.41	61.41	0.07%	148,963
Feb 6, 2026	59.25	61.50	59.25	61.37	61.37	5.03%	751,395
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