DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.83	59.87	59.01	59.30	59.30	0.10%	135,804
May 7, 2026	60.35	60.54	59.08	59.24	59.24	-1.25%	1,002,498
May 6, 2026	59.53	60.29	59.53	59.99	59.99	2.44%	175,364
May 5, 2026	58.32	58.73	57.95	58.56	58.56	1.33%	175,301
May 4, 2026	58.73	58.95	57.68	57.79	57.79	-2.20%	128,850
May 1, 2026	60.05	60.30	59.08	59.09	59.09	-0.72%	196,155
Apr 30, 2026	58.18	59.73	58.16	59.52	59.52	3.26%	295,428
Apr 29, 2026	58.18	58.21	57.28	57.64	57.64	-1.13%	79,403
Apr 28, 2026	58.81	58.86	58.19	58.30	58.30	-0.17%	81,349
Apr 27, 2026	58.37	58.82	58.08	58.40	58.40	-0.19%	63,207
Apr 24, 2026	58.74	58.83	58.20	58.51	58.51	-0.43%	118,475
Apr 23, 2026	58.63	59.23	57.71	58.76	58.76	-0.73%	238,724
Apr 22, 2026	59.29	59.47	58.85	59.19	59.19	1.40%	119,544
Apr 21, 2026	59.76	60.05	58.24	58.37	58.37	-1.20%	203,302
Apr 20, 2026	58.92	59.15	58.63	59.08	59.08	-0.02%	121,694
Apr 17, 2026	58.22	59.72	58.18	59.09	59.09	3.58%	297,950
Apr 16, 2026	57.04	57.22	56.50	57.05	57.05	0.40%	181,749
Apr 15, 2026	57.22	57.32	56.40	56.82	56.82	-0.33%	174,310
Apr 14, 2026	56.26	57.11	56.18	57.01	57.01	1.46%	150,109
Apr 13, 2026	54.79	56.26	54.62	56.19	56.19	1.19%	283,764
Apr 10, 2026	56.25	56.29	55.44	55.53	55.53	-1.23%	80,487
Apr 9, 2026	55.14	56.53	55.08	56.22	56.22	1.13%	105,684
Apr 8, 2026	55.48	55.80	54.79	55.59	55.59	5.72%	390,932
Apr 7, 2026	52.54	52.68	51.76	52.58	52.58	-0.40%	485,487
Apr 6, 2026	52.21	52.85	52.15	52.79	52.79	0.67%	294,037
Apr 2, 2026	51.34	52.98	51.04	52.44	52.44	-0.17%	1,632,901
Apr 1, 2026	52.75	53.09	52.41	52.53	52.53	0.92%	185,143
Mar 31, 2026	50.67	52.15	50.24	52.05	52.05	4.92%	179,722
Mar 30, 2026	50.37	50.48	49.26	49.61	49.61	0.24%	141,731
Mar 27, 2026	50.80	50.84	49.29	49.49	49.49	-3.51%	183,914
Mar 26, 2026	51.79	52.58	51.18	51.29	51.29	-1.99%	206,434
Mar 25, 2026	52.69	53.00	51.89	52.33	52.33	0.98%	181,240
Mar 24, 2026	51.22	52.47	51.12	51.82	51.66	-0.46%	181,912
Mar 23, 2026	52.34	53.15	51.83	52.06	51.90	2.60%	317,003
Mar 20, 2026	51.33	51.66	50.18	50.74	50.59	-1.72%	241,872
Mar 19, 2026	51.39	52.16	51.02	51.63	51.48	-0.88%	333,221
Mar 18, 2026	53.46	53.64	52.04	52.09	51.93	-3.43%	1,294,736
Mar 17, 2026	54.50	54.87	53.88	53.94	53.78	0.24%	1,249,414
Mar 16, 2026	53.73	54.31	53.53	53.81	53.65	1.72%	273,000
Mar 13, 2026	53.69	54.21	52.79	52.90	52.74	-0.58%	149,587
Mar 12, 2026	53.88	54.07	53.16	53.21	53.05	-3.10%	1,495,593
Mar 11, 2026	55.51	55.58	54.36	54.91	54.75	-1.17%	203,085
Mar 10, 2026	55.65	56.75	55.04	55.56	55.39	-0.14%	247,271
Mar 9, 2026	53.97	55.93	53.03	55.64	55.47	1.07%	547,941
Mar 6, 2026	54.70	55.22	53.88	55.05	54.88	-1.91%	274,748
Mar 5, 2026	57.07	57.48	55.27	56.12	55.95	-3.21%	374,486
Mar 4, 2026	57.73	58.30	57.16	57.98	57.81	0.87%	191,339
Mar 3, 2026	56.24	57.92	55.40	57.48	57.31	-1.52%	436,455
Mar 2, 2026	57.23	58.81	57.20	58.37	58.20	-0.29%	224,645
Feb 27, 2026	58.52	58.75	57.84	58.54	58.36	-2.06%	299,952