DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	62.66	63.31	62.47	62.64	62.64	-1.32%	91,521
Sep 25, 2026	62.62	63.58	62.49	63.48	63.48	1.80%	139,966
Sep 24, 2026	62.30	62.69	61.79	62.36	62.36	-0.67%	354,117
Sep 23, 2026	63.13	63.56	62.67	62.78	62.78	-1.39%	98,095
Sep 22, 2026	64.91	64.91	63.45	63.82	63.67	-0.73%	187,412
Sep 21, 2026	64.29	64.40	63.53	64.29	64.14	1.45%	163,524
Sep 18, 2026	63.50	63.61	62.96	63.37	63.22	-0.36%	96,161
Sep 17, 2026	64.21	64.23	63.24	63.60	63.45	1.10%	218,463
Sep 16, 2026	64.60	64.62	62.19	62.91	62.76	-2.31%	361,867
Sep 15, 2026	64.91	64.97	63.90	64.40	64.25	-1.29%	255,801
Sep 14, 2026	65.23	65.77	64.90	65.24	65.08	-0.55%	128,225
Sep 11, 2026	65.46	65.94	65.22	65.60	65.44	1.96%	166,315
Sep 10, 2026	64.73	64.89	64.10	64.34	64.19	-1.30%	1,111,131
Sep 9, 2026	65.56	65.60	64.98	65.19	65.03	-1.57%	94,034
Sep 8, 2026	66.71	66.73	66.04	66.23	66.07	-2.27%	127,224
Sep 4, 2026	67.99	68.30	67.47	67.77	67.61	-1.04%	174,908
Sep 3, 2026	67.78	68.64	67.55	68.48	68.32	2.30%	112,962
Sep 2, 2026	66.63	67.26	66.63	66.94	66.78	1.13%	59,113
Sep 1, 2026	66.47	67.21	66.00	66.19	66.03	-1.55%	186,862
Aug 31, 2026	67.67	67.68	67.01	67.23	67.07	-1.25%	141,410
Aug 28, 2026	68.46	68.76	67.95	68.08	67.92	-0.09%	167,374
Aug 27, 2026	67.79	68.52	67.72	68.14	67.98	0.28%	141,635
Aug 26, 2026	68.23	68.38	67.71	67.95	67.79	-0.38%	49,503
Aug 25, 2026	68.48	68.50	67.70	68.21	68.05	0.58%	87,706
Aug 24, 2026	67.38	68.00	67.38	67.82	67.66	0.52%	89,854
Aug 21, 2026	66.89	67.64	66.76	67.47	67.31	1.93%	90,970
Aug 20, 2026	66.88	67.25	66.16	66.19	66.03	-2.62%	77,135
Aug 19, 2026	68.17	68.52	67.75	67.97	67.81	0.50%	155,674
Aug 18, 2026	67.73	67.87	67.49	67.63	67.47	-0.38%	130,159
Aug 17, 2026	68.06	68.37	67.75	67.89	67.73	-1.02%	174,953
Aug 14, 2026	68.75	69.00	68.49	68.59	68.43	-0.41%	87,653
Aug 13, 2026	69.11	69.45	68.39	68.87	68.71	0.22%	189,932
Aug 12, 2026	69.22	69.24	68.65	68.72	68.56	-0.13%	82,762
Aug 11, 2026	69.50	69.85	68.70	68.81	68.65	-0.64%	867,866
Aug 10, 2026	69.12	69.47	68.96	69.25	69.08	-0.24%	70,331
Aug 7, 2026	69.17	69.54	68.84	69.42	69.25	0.54%	103,730
Aug 6, 2026	70.53	70.60	68.94	69.05	68.89	-1.76%	82,327
Aug 5, 2026	70.38	71.25	70.26	70.29	70.12	0.86%	232,091
Aug 4, 2026	69.01	70.06	68.54	69.69	69.52	3.47%	223,410
Aug 3, 2026	66.89	67.43	66.75	67.35	67.19	2.57%	143,000
Jul 31, 2026	65.52	65.98	64.40	65.66	65.50	1.12%	346,869
Jul 30, 2026	64.27	65.07	63.63	64.93	64.77	2.22%	145,682
Jul 29, 2026	65.25	65.37	63.30	63.52	63.37	-4.31%	309,784
Jul 28, 2026	66.15	66.69	65.62	66.38	66.22	2.15%	255,847
Jul 27, 2026	65.80	65.97	64.54	64.98	64.82	0.99%	137,808
Jul 24, 2026	63.97	64.78	63.78	64.34	64.19	0.85%	115,030
Jul 23, 2026	63.47	64.20	63.45	63.80	63.65	-2.03%	644,701
Jul 22, 2026	65.13	65.80	65.04	65.12	64.96	-	172,120
Jul 21, 2026	64.69	65.47	64.51	65.12	64.96	1.37%	115,719
Jul 20, 2026	65.21	65.53	64.06	64.24	64.09	-1.14%	105,153