Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	120.34	124.70	120.24	123.96	123.96	3.16%	183,001
Feb 12, 2026	121.68	124.04	119.84	120.16	120.16	-0.30%	98,310
Feb 11, 2026	124.36	124.50	120.25	120.52	120.52	-0.54%	98,662
Feb 10, 2026	122.01	122.48	118.94	121.17	121.17	-1.07%	106,250
Feb 9, 2026	121.33	124.12	120.61	122.48	122.48	1.16%	182,461
Feb 6, 2026	120.56	123.87	120.54	121.08	121.08	1.53%	145,939
Feb 5, 2026	117.02	121.37	117.02	119.25	119.25	0.45%	301,137
Feb 4, 2026	120.50	122.99	115.64	118.71	118.71	-2.23%	242,098
Feb 3, 2026	116.51	121.80	115.82	121.42	121.42	5.56%	238,277
Feb 2, 2026	113.86	116.28	111.96	115.02	115.02	1.47%	138,396
Jan 30, 2026	110.50	113.39	108.62	113.35	113.35	1.46%	150,719
Jan 29, 2026	111.82	113.84	109.78	111.72	111.72	0.54%	153,313
Jan 28, 2026	111.89	112.01	109.15	111.12	111.12	-0.15%	124,995
Jan 27, 2026	110.35	112.35	108.83	111.29	111.29	0.75%	119,570
Jan 26, 2026	111.99	112.65	109.66	110.46	110.46	-2.14%	92,547
Jan 23, 2026	115.00	115.00	112.28	112.87	112.87	-1.91%	138,014
Jan 22, 2026	115.22	117.07	114.54	115.07	115.07	-0.14%	98,946
Jan 21, 2026	112.98	115.32	111.30	115.23	115.23	2.64%	208,249
Jan 20, 2026	113.60	114.77	111.44	112.27	112.27	-1.72%	185,398
Jan 16, 2026	113.71	115.34	111.75	114.24	114.24	0.28%	161,783
Jan 15, 2026	111.05	115.01	110.06	113.92	113.92	2.21%	167,645
Jan 14, 2026	110.02	111.57	106.36	111.46	111.46	1.17%	193,070
Jan 13, 2026	110.59	111.57	109.61	110.17	110.17	0.84%	97,933
Jan 12, 2026	108.09	109.58	107.60	109.25	109.25	1.39%	251,487
Jan 9, 2026	106.42	110.00	106.42	107.75	107.75	2.06%	202,316
Jan 8, 2026	101.89	107.04	101.89	105.58	105.58	5.54%	180,432
Jan 7, 2026	101.68	102.94	100.03	100.04	100.04	-0.99%	102,623
Jan 6, 2026	100.00	101.04	99.39	101.04	101.04	0.84%	184,526
Jan 5, 2026	98.01	101.22	98.01	100.20	100.20	3.51%	121,376
Jan 2, 2026	95.13	96.94	94.70	96.80	96.80	1.76%	76,539
Dec 31, 2025	95.56	95.69	94.00	95.13	95.13	-0.02%	59,013
Dec 30, 2025	96.27	96.30	94.66	95.15	95.15	-0.99%	62,753
Dec 29, 2025	96.30	96.80	95.15	96.10	96.10	-0.37%	59,894
Dec 26, 2025	97.88	97.88	95.85	96.46	96.46	-1.56%	48,197
Dec 24, 2025	97.91	98.55	97.12	97.99	97.99	0.12%	52,687
Dec 23, 2025	98.60	99.23	97.43	97.87	97.87	-0.72%	92,458
Dec 22, 2025	95.00	98.99	94.80	98.58	98.58	4.61%	139,947
Dec 19, 2025	91.97	94.66	91.88	94.24	94.24	2.55%	214,181
Dec 18, 2025	93.00	94.05	91.69	91.90	91.90	0.22%	89,457
Dec 17, 2025	93.35	93.76	91.51	91.70	91.70	-1.86%	81,664
Dec 16, 2025	92.50	94.23	92.40	93.44	93.44	0.59%	118,353
Dec 15, 2025	95.51	95.51	91.35	92.89	92.89	-1.41%	126,670
Dec 12, 2025	96.50	98.45	93.36	94.22	94.22	-0.94%	140,830
Dec 11, 2025	92.45	96.37	92.43	95.11	95.11	2.85%	110,290
Dec 10, 2025	89.98	94.52	89.42	92.47	92.47	1.99%	105,641
Dec 9, 2025	90.37	92.41	89.92	90.67	90.67	0.68%	85,365
Dec 8, 2025	90.45	90.72	88.38	90.06	90.06	0.69%	73,018
Dec 5, 2025	89.18	90.28	88.15	89.44	89.44	-0.67%	89,252
Dec 4, 2025	90.62	91.61	89.51	90.04	90.04	0.11%	75,196
Dec 3, 2025	90.95	90.95	88.78	89.94	89.94	-0.17%	73,867