DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.00	62.81	61.88	62.66	62.66	1.41%	88,299
May 28, 2026	61.38	62.02	61.14	61.79	61.79	-	83,691
May 27, 2026	61.55	62.16	61.53	61.79	61.79	0.70%	79,407
May 26, 2026	61.96	62.06	61.07	61.36	61.36	-0.42%	131,177
May 22, 2026	61.81	62.20	61.54	61.62	61.62	1.20%	129,456
May 21, 2026	59.84	61.11	59.55	60.89	60.89	1.13%	92,426
May 20, 2026	59.17	60.37	58.37	60.21	60.21	2.54%	286,633
May 19, 2026	58.97	59.26	58.47	58.72	58.72	-1.23%	72,550
May 18, 2026	59.16	59.64	58.68	59.45	59.45	0.59%	218,755
May 15, 2026	59.62	59.66	59.05	59.10	59.10	-2.10%	257,262
May 14, 2026	60.51	60.70	59.93	60.37	60.37	1.51%	286,107
May 13, 2026	59.32	59.61	58.93	59.47	59.47	-0.40%	158,245
May 12, 2026	59.39	59.82	58.60	59.71	59.71	0.29%	296,906
May 11, 2026	59.22	59.68	59.05	59.54	59.54	0.40%	184,058
May 8, 2026	59.83	59.87	59.01	59.30	59.30	0.10%	136,874
May 7, 2026	60.35	60.54	59.08	59.24	59.24	-1.25%	1,021,337
May 6, 2026	59.53	60.29	59.53	59.99	59.99	2.44%	176,632
May 5, 2026	58.32	58.73	57.95	58.56	58.56	1.33%	180,717
May 4, 2026	58.73	58.95	57.68	57.79	57.79	-2.20%	129,222
May 1, 2026	60.05	60.30	59.08	59.09	59.09	-0.72%	197,517
Apr 30, 2026	58.18	59.73	58.16	59.52	59.52	3.26%	302,619
Apr 29, 2026	58.18	58.21	57.28	57.64	57.64	-1.13%	82,887
Apr 28, 2026	58.81	58.86	58.19	58.30	58.30	-0.17%	82,087
Apr 27, 2026	58.37	58.82	58.08	58.40	58.40	-0.19%	64,591
Apr 24, 2026	58.74	58.83	58.20	58.51	58.51	-0.43%	118,668
Apr 23, 2026	58.63	59.23	57.71	58.76	58.76	-0.73%	239,991
Apr 22, 2026	59.29	59.47	58.85	59.19	59.19	1.40%	121,752
Apr 21, 2026	59.76	60.05	58.24	58.37	58.37	-1.20%	205,890
Apr 20, 2026	58.92	59.15	58.63	59.08	59.08	-0.02%	127,884
Apr 17, 2026	58.22	59.72	58.18	59.09	59.09	3.58%	301,212
Apr 16, 2026	57.04	57.22	56.50	57.05	57.05	0.40%	182,020
Apr 15, 2026	57.22	57.32	56.40	56.82	56.82	-0.33%	179,233
Apr 14, 2026	56.26	57.11	56.18	57.01	57.01	1.46%	152,005
Apr 13, 2026	54.79	56.26	54.62	56.19	56.19	1.19%	283,977
Apr 10, 2026	56.25	56.29	55.44	55.53	55.53	-1.23%	82,495
Apr 9, 2026	55.14	56.53	55.08	56.22	56.22	1.13%	105,908
Apr 8, 2026	55.48	55.80	54.79	55.59	55.59	5.72%	394,459
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%	327,365
Apr 2, 2026	51.34	52.98	51.04	52.44	52.44	-0.17%	1,633,800
Apr 1, 2026	52.75	53.09	52.41	52.53	52.53	0.92%	186,211
Mar 31, 2026	50.67	52.15	50.24	52.05	52.05	4.92%	190,619
Mar 30, 2026	50.37	50.48	49.26	49.61	49.61	0.24%	146,339
Mar 27, 2026	50.80	50.84	49.29	49.49	49.49	-3.51%	195,003
Mar 26, 2026	51.79	52.58	51.18	51.29	51.29	-1.99%	217,579
Mar 25, 2026	52.69	53.00	51.89	52.33	52.33	1.29%	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