DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	57.22	57.32	56.40	56.82	-	-0.33%	172,393
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
Feb 26, 2026	60.30	60.54	59.17	59.77	59.59	0.02%	194,786
Feb 25, 2026	59.50	59.82	59.15	59.76	59.58	1.13%	93,917
Feb 24, 2026	58.25	59.31	58.11	59.09	58.91	1.51%	142,916
Feb 23, 2026	59.75	60.26	57.98	58.21	58.04	-3.23%	255,055
Feb 20, 2026	59.29	60.37	59.02	60.15	59.97	0.87%	199,585
Feb 19, 2026	59.91	60.10	59.18	59.63	59.45	-1.06%	96,538
Feb 18, 2026	60.21	60.80	59.79	60.27	60.09	0.42%	110,410
Feb 17, 2026	59.86	60.38	59.10	60.02	59.84	0.33%	178,672
Feb 13, 2026	59.81	60.45	58.92	59.82	59.64	0.18%	291,401
Feb 12, 2026	61.82	62.15	59.69	59.71	59.53	-2.72%	424,362
Feb 11, 2026	62.13	62.27	60.86	61.38	61.20	-0.23%	183,604
Feb 10, 2026	61.65	62.35	61.41	61.52	61.34	0.18%	219,420
Feb 9, 2026	61.11	61.62	60.72	61.41	61.23	0.07%	152,228
Feb 6, 2026	59.25	61.50	59.25	61.37	61.19	5.03%	759,234
Feb 5, 2026	59.34	59.47	58.31	58.43	58.25	-2.54%	728,729
Feb 4, 2026	59.75	60.29	59.06	59.95	59.77	1.05%	181,923
Feb 3, 2026	59.51	60.34	58.34	59.33	59.15	-0.65%	308,522