Douglas AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.02	9.37	8.94	8.98	8.98	-1.54%	85,794
Jun 4, 2026	9.15	9.47	9.10	9.12	9.12	0.55%	94,081
Jun 3, 2026	9.44	9.54	8.99	9.07	9.07	2.60%	218,544
Jun 2, 2026	8.84	9.08	8.74	8.84	8.84	0.68%	75,231
Jun 1, 2026	8.80	9.08	8.75	8.78	8.78	-0.57%	108,510
May 29, 2026	8.80	9.08	8.66	8.83	8.83	2.20%	194,613
May 28, 2026	8.57	8.74	8.42	8.64	8.64	-0.69%	115,686
May 27, 2026	8.48	8.78	8.47	8.70	8.70	2.59%	106,210
May 26, 2026	8.48	8.58	8.43	8.48	8.48	-0.59%	92,315
May 25, 2026	8.43	8.60	8.42	8.53	8.53	1.31%	51,239
May 22, 2026	8.67	8.73	8.42	8.42	8.42	-2.32%	126,526
May 21, 2026	8.58	8.79	8.58	8.62	8.62	-0.69%	106,751
May 20, 2026	8.60	8.76	8.50	8.68	8.68	1.64%	162,002
May 19, 2026	8.55	8.70	8.44	8.54	8.54	0.35%	274,494
May 18, 2026	8.61	8.69	8.23	8.51	8.51	-2.18%	271,233
May 15, 2026	8.65	8.77	8.53	8.70	8.70	-0.11%	307,597
May 14, 2026	8.77	8.95	8.51	8.71	8.71	-2.46%	276,305
May 13, 2026	9.15	9.21	8.91	8.93	8.93	-2.08%	145,979
May 12, 2026	9.09	9.28	8.79	9.12	9.12	-2.88%	191,426
May 11, 2026	9.64	9.76	9.24	9.39	9.39	-2.39%	154,056
May 8, 2026	9.52	9.83	9.50	9.62	9.62	0.73%	129,264
May 7, 2026	9.45	9.64	9.30	9.55	9.55	1.92%	142,271
May 6, 2026	9.22	9.58	9.22	9.37	9.37	1.85%	176,178
May 5, 2026	9.30	9.40	9.17	9.20	9.20	-1.92%	497,788
May 4, 2026	9.96	9.96	9.38	9.38	9.38	-7.86%	512,201
Apr 30, 2026	9.99	10.30	9.95	10.18	10.18	1.39%	92,137
Apr 29, 2026	10.24	10.28	10.02	10.04	10.04	-0.99%	105,549
Apr 28, 2026	10.20	10.30	10.06	10.14	10.14	-	114,044
Apr 27, 2026	10.28	10.38	10.04	10.14	10.14	-1.74%	239,395
Apr 24, 2026	10.30	10.48	10.16	10.32	10.32	-0.58%	236,889
Apr 23, 2026	10.56	10.56	10.20	10.38	10.38	-1.52%	223,822
Apr 22, 2026	11.18	11.18	10.50	10.54	10.54	-2.59%	112,267
Apr 21, 2026	10.90	11.24	10.80	10.82	10.82	-0.73%	71,950
Apr 20, 2026	10.84	11.00	10.76	10.90	10.90	-1.09%	55,849
Apr 17, 2026	10.80	11.08	10.76	11.02	11.02	1.85%	128,662
Apr 16, 2026	10.70	10.96	10.70	10.82	10.82	1.50%	69,227
Apr 15, 2026	10.74	10.76	10.56	10.66	10.66	-0.37%	48,601
Apr 14, 2026	10.54	10.82	10.54	10.70	10.70	2.10%	66,216
Apr 13, 2026	10.86	10.86	10.44	10.48	10.48	-1.87%	48,956
Apr 10, 2026	10.68	10.90	10.62	10.68	10.68	0.38%	56,217
Apr 9, 2026	10.58	10.64	10.46	10.64	10.64	-0.19%	61,207
Apr 8, 2026	10.56	10.90	10.44	10.66	10.66	5.34%	274,571
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