Douglas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	10.18	10.52	10.12	10.12	10.12	-1.56%	111,402
Apr 2, 2026	10.30	10.32	10.10	10.28	10.28	0.39%	87,109
Apr 1, 2026	10.20	10.42	10.16	10.24	10.24	2.61%	118,189
Mar 31, 2026	9.90	10.02	9.90	9.98	9.98	0.50%	113,110
Mar 30, 2026	9.85	10.00	9.80	9.93	9.93	0.30%	131,966
Mar 27, 2026	10.02	10.04	9.81	9.90	9.90	-1.00%	126,832
Mar 26, 2026	9.94	10.14	9.87	10.00	10.00	-0.60%	86,689
Mar 25, 2026	10.32	10.40	9.85	10.06	10.06	-	157,245
Mar 24, 2026	9.98	10.22	9.91	10.06	10.06	0.60%	100,330
Mar 23, 2026	9.80	10.26	9.31	10.00	10.00	0.30%	212,664
Mar 20, 2026	10.24	10.40	9.85	9.97	9.97	-2.25%	348,048
Mar 19, 2026	10.20	10.26	9.91	10.20	10.20	-0.20%	178,349
Mar 18, 2026	10.40	10.48	10.22	10.22	10.22	-1.16%	123,163
Mar 17, 2026	10.28	10.44	10.12	10.34	10.34	0.58%	177,383
Mar 16, 2026	10.20	10.46	10.12	10.28	10.28	-0.19%	209,025
Mar 13, 2026	10.50	10.58	10.26	10.30	10.30	-2.46%	145,094
Mar 12, 2026	10.86	10.86	10.50	10.56	10.56	0.57%	105,636
Mar 11, 2026	10.42	10.68	10.42	10.50	10.50	-0.76%	152,411
Mar 10, 2026	10.60	10.74	10.52	10.58	10.58	1.93%	80,946
Mar 9, 2026	10.10	10.44	10.10	10.38	10.38	0.97%	275,003
Mar 6, 2026	10.74	10.74	10.24	10.28	10.28	-3.75%	264,398
Mar 5, 2026	10.90	11.22	10.66	10.68	10.68	-2.55%	125,303
Mar 4, 2026	11.06	11.12	10.78	10.96	10.96	2.05%	114,848
Mar 3, 2026	10.82	11.14	10.74	10.74	10.74	-2.89%	154,486
Mar 2, 2026	11.30	11.40	11.00	11.06	11.06	-6.11%	106,351
Feb 27, 2026	11.70	11.96	11.54	11.78	11.78	1.38%	99,888
Feb 26, 2026	11.22	11.72	11.20	11.62	11.62	2.83%	79,136
Feb 25, 2026	11.76	11.88	11.12	11.30	11.30	-2.59%	137,285
Feb 24, 2026	11.84	11.94	11.52	11.60	11.60	-2.52%	100,545
Feb 23, 2026	11.48	11.90	11.48	11.90	11.90	2.59%	130,014
Feb 20, 2026	11.30	11.74	11.22	11.60	11.60	3.57%	91,035
Feb 19, 2026	11.22	11.44	11.10	11.20	11.20	-0.71%	68,391
Feb 18, 2026	11.34	11.38	11.06	11.28	11.28	-	94,339
Feb 17, 2026	10.98	11.36	10.98	11.28	11.28	2.92%	144,923
Feb 16, 2026	11.10	11.30	10.96	10.96	10.96	-0.90%	87,783
Feb 13, 2026	11.10	11.12	10.90	11.06	11.06	-0.18%	77,696
Feb 12, 2026	10.76	11.20	10.72	11.08	11.08	4.14%	128,511
Feb 11, 2026	11.30	11.32	10.50	10.64	10.64	-3.62%	181,173
Feb 10, 2026	11.38	11.38	10.94	11.04	11.04	-3.16%	130,974
Feb 9, 2026	11.30	11.44	11.16	11.40	11.40	1.42%	95,051
Feb 6, 2026	11.00	11.34	10.90	11.24	11.24	0.18%	52,866
Feb 5, 2026	11.34	11.40	11.06	11.22	11.22	-0.71%	101,307
Feb 4, 2026	10.82	11.30	10.68	11.30	11.30	3.86%	122,537
Feb 3, 2026	11.30	11.58	10.76	10.88	10.88	1.12%	151,836
Feb 2, 2026	10.58	10.76	10.42	10.76	10.76	1.51%	162,103
Jan 30, 2026	10.50	10.66	10.46	10.60	10.60	0.57%	107,052
Jan 29, 2026	10.50	10.68	10.44	10.54	10.54	0.38%	88,055
Jan 28, 2026	10.62	10.68	10.42	10.50	10.50	-1.13%	64,289
Jan 27, 2026	10.76	10.80	10.52	10.62	10.62	-0.75%	81,364
Jan 26, 2026	10.60	10.78	10.52	10.70	10.70	1.13%	69,212