DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	65.25	65.37	63.30	63.52	63.52	-4.31%	309,784
Jul 28, 2026	66.15	66.69	65.62	66.38	66.38	2.15%	252,756
Jul 27, 2026	65.80	65.97	64.54	64.98	64.98	0.99%	137,607
Jul 24, 2026	63.97	64.78	63.78	64.34	64.34	0.85%	113,942
Jul 23, 2026	63.47	64.20	63.45	63.80	63.80	-2.03%	643,752
Jul 22, 2026	65.13	65.80	65.04	65.12	65.12	-	171,474
Jul 21, 2026	64.69	65.47	64.51	65.12	65.12	1.37%	115,379
Jul 20, 2026	65.21	65.53	64.06	64.24	64.24	-1.14%	101,920
Jul 17, 2026	64.58	66.09	64.58	64.98	64.98	-1.53%	114,050
Jul 16, 2026	66.43	66.74	65.52	65.99	65.99	-0.39%	88,126
Jul 15, 2026	66.21	66.67	65.76	66.25	66.25	0.50%	150,402
Jul 14, 2026	65.60	66.42	65.42	65.92	65.92	-	162,525
Jul 13, 2026	66.22	66.71	65.58	65.92	65.92	-0.51%	128,835
Jul 10, 2026	66.26	66.41	65.27	66.26	66.26	0.62%	123,779
Jul 9, 2026	65.68	66.12	65.35	65.85	65.85	0.47%	273,171
Jul 8, 2026	65.80	65.85	64.84	65.54	65.54	-2.19%	374,643
Jul 7, 2026	68.00	68.00	66.67	67.01	67.01	-0.50%	165,074
Jul 6, 2026	67.05	67.36	66.33	67.35	67.35	0.82%	134,056
Jul 2, 2026	66.30	66.94	65.84	66.80	66.80	2.02%	158,581
Jul 1, 2026	65.27	66.60	64.85	65.48	65.48	-0.08%	168,852
Jun 30, 2026	65.42	65.70	64.77	65.53	65.53	0.52%	219,637
Jun 29, 2026	64.87	65.43	64.63	65.19	65.19	1.61%	157,900
Jun 26, 2026	64.03	65.01	63.79	64.16	64.16	-0.73%	87,719
Jun 25, 2026	65.12	66.38	64.45	64.63	64.63	0.36%	195,986
Jun 24, 2026	63.96	65.36	63.83	64.40	64.40	0.67%	105,799
Jun 23, 2026	63.66	64.61	63.24	64.14	63.97	-0.12%	170,125
Jun 22, 2026	64.19	64.67	64.02	64.22	64.05	0.50%	202,577
Jun 18, 2026	64.63	64.75	63.90	63.90	63.73	0.24%	136,440
Jun 17, 2026	64.97	65.73	63.51	63.75	63.58	-2.06%	158,032
Jun 16, 2026	64.77	65.50	64.77	65.09	64.92	1.21%	146,368
Jun 15, 2026	64.50	64.91	64.20	64.31	64.14	2.06%	418,655
Jun 12, 2026	62.97	63.49	62.16	63.01	62.84	1.45%	195,458
Jun 11, 2026	60.66	62.45	60.32	62.11	61.94	3.64%	170,320
Jun 10, 2026	61.74	62.05	59.93	59.93	59.77	-3.70%	194,593
Jun 9, 2026	62.71	63.21	60.69	62.23	62.06	0.18%	281,708
Jun 8, 2026	62.55	63.15	62.01	62.12	61.95	-0.26%	122,584
Jun 5, 2026	64.28	64.29	62.13	62.28	62.11	-2.75%	148,998
Jun 4, 2026	63.33	64.24	63.12	64.04	63.87	3.31%	241,902
Jun 3, 2026	62.77	63.11	61.98	61.99	61.82	-2.29%	87,417
Jun 2, 2026	62.23	63.57	62.23	63.44	63.27	0.92%	80,519
Jun 1, 2026	62.46	62.94	62.13	62.86	62.69	0.32%	160,363
May 29, 2026	62.00	62.81	61.88	62.66	62.49	1.41%	88,526
May 28, 2026	61.38	62.02	61.14	61.79	61.62	-	84,511
May 27, 2026	61.55	62.16	61.53	61.79	61.62	0.70%	80,363
May 26, 2026	61.96	62.06	61.07	61.36	61.20	-0.42%	132,214
May 22, 2026	61.81	62.20	61.54	61.62	61.46	1.20%	130,167
May 21, 2026	59.84	61.11	59.55	60.89	60.73	1.13%	94,480
May 20, 2026	59.17	60.37	58.37	60.21	60.05	2.54%	286,692
May 19, 2026	58.97	59.26	58.47	58.72	58.56	-1.23%	73,969
May 18, 2026	59.16	59.64	58.68	59.45	59.29	0.59%	218,755