DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	105.31	107.10	104.52	106.03	106.03	1.08%	149,887
Sep 16, 2025	105.48	105.81	104.47	104.90	104.90	-0.57%	58,531
Sep 15, 2025	105.47	105.87	104.93	105.50	105.50	0.31%	84,564
Sep 12, 2025	106.07	106.23	105.08	105.17	105.17	-1.15%	93,122
Sep 11, 2025	104.14	106.57	104.00	106.39	106.39	2.63%	153,003
Sep 10, 2025	104.52	104.61	103.15	103.66	103.66	-0.99%	151,955
Sep 9, 2025	103.77	104.91	103.40	104.70	104.70	0.85%	165,220
Sep 8, 2025	103.47	103.90	102.73	103.82	103.82	0.45%	221,335
Sep 5, 2025	104.33	105.00	102.43	103.36	103.36	-0.88%	385,309
Sep 4, 2025	102.72	104.39	102.37	104.28	104.28	1.61%	144,578
Sep 3, 2025	102.47	102.82	101.42	102.63	102.63	-0.16%	109,349
Sep 2, 2025	102.05	102.84	101.21	102.79	102.79	-1.12%	170,070
Aug 29, 2025	103.97	104.29	103.17	103.95	103.95	-0.38%	206,357
Aug 28, 2025	104.22	104.49	103.46	104.35	104.35	0.36%	79,128
Aug 27, 2025	103.22	104.25	103.22	103.98	103.98	0.65%	55,922
Aug 26, 2025	102.54	103.41	102.44	103.31	103.31	0.55%	123,633
Aug 25, 2025	103.88	104.05	102.68	102.74	102.74	-1.55%	145,200
Aug 22, 2025	101.55	104.89	101.54	104.36	104.36	3.82%	212,255
Aug 21, 2025	100.35	100.99	99.68	100.52	100.52	-0.58%	131,488
Aug 20, 2025	101.30	101.62	100.45	101.11	101.11	-0.04%	105,388
Aug 19, 2025	101.37	102.37	100.66	101.15	101.15	0.08%	176,301
Aug 18, 2025	101.20	101.43	100.88	101.07	101.07	-0.18%	146,772
Aug 15, 2025	102.36	102.36	101.04	101.25	101.25	0.26%	517,452
Aug 14, 2025	100.41	101.24	100.08	100.99	100.99	-0.16%	357,946
Aug 13, 2025	99.84	101.25	99.70	101.15	101.15	2.10%	194,415
Aug 12, 2025	97.72	99.25	97.58	99.07	99.07	2.12%	106,204
Aug 11, 2025	98.05	98.26	96.69	97.01	97.01	-0.90%	117,957
Aug 8, 2025	97.38	98.30	97.19	97.89	97.89	0.95%	180,152
Aug 7, 2025	98.98	99.29	96.23	96.97	96.97	-1.03%	241,399
Aug 6, 2025	98.01	98.36	97.18	97.98	97.98	0.39%	294,150
Aug 5, 2025	97.93	98.38	96.81	97.60	97.60	-0.29%	217,361
Aug 4, 2025	96.17	97.93	96.12	97.88	97.88	2.67%	348,292
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