DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	67.99	68.30	67.47	67.77	67.77	-1.04%	162,726
Sep 3, 2026	67.78	68.64	67.55	68.48	68.48	2.30%	112,962
Sep 2, 2026	66.63	67.26	66.63	66.94	66.94	1.13%	58,580
Sep 1, 2026	66.47	67.21	66.00	66.19	66.19	-1.55%	186,265
Aug 31, 2026	67.67	67.68	67.01	67.23	67.23	-1.25%	137,236
Aug 28, 2026	68.46	68.76	67.95	68.08	68.08	-0.09%	167,346
Aug 27, 2026	67.79	68.52	67.72	68.14	68.14	0.28%	141,618
Aug 26, 2026	68.23	68.38	67.71	67.95	67.95	-0.38%	48,692
Aug 25, 2026	68.48	68.50	67.70	68.21	68.21	0.58%	79,651
Aug 24, 2026	67.38	68.00	67.38	67.82	67.82	0.52%	89,839
Aug 21, 2026	66.89	67.64	66.76	67.47	67.47	1.93%	88,818
Aug 20, 2026	66.88	67.25	66.16	66.19	66.19	-2.62%	75,380
Aug 19, 2026	68.17	68.52	67.75	67.97	67.97	0.50%	154,449
Aug 18, 2026	67.73	67.87	67.49	67.63	67.63	-0.38%	128,694
Aug 17, 2026	68.06	68.37	67.75	67.89	67.89	-1.02%	174,275
Aug 14, 2026	68.75	69.00	68.49	68.59	68.59	-0.41%	87,106
Aug 13, 2026	69.11	69.45	68.39	68.87	68.87	0.22%	187,563
Aug 12, 2026	69.22	69.24	68.65	68.72	68.72	-0.13%	82,441
Aug 11, 2026	69.50	69.85	68.70	68.81	68.81	-0.64%	867,699
Aug 10, 2026	69.12	69.47	68.96	69.25	69.25	-0.24%	68,973
Aug 7, 2026	69.17	69.54	68.84	69.42	69.42	0.54%	102,827
Aug 6, 2026	70.53	70.60	68.94	69.05	69.05	-1.76%	81,275
Aug 5, 2026	70.38	71.25	70.26	70.29	70.29	0.86%	228,083
Aug 4, 2026	69.01	70.06	68.54	69.69	69.69	3.47%	220,529
Aug 3, 2026	66.89	67.43	66.75	67.35	67.35	2.57%	140,655
Jul 31, 2026	65.52	65.98	64.40	65.66	65.66	1.12%	343,882
Jul 30, 2026	64.27	65.07	63.63	64.93	64.93	2.22%	144,177
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