Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	90.30	91.70	88.56	90.09	90.09	0.56%	107,400
Dec 1, 2025	90.24	91.30	89.49	89.59	89.59	-2.29%	138,353
Nov 28, 2025	91.88	91.88	90.08	91.69	91.69	0.55%	44,179
Nov 26, 2025	89.78	91.44	89.32	91.19	91.19	1.21%	95,599
Nov 25, 2025	87.22	90.48	86.39	90.10	90.10	3.24%	96,372
Nov 24, 2025	86.64	88.58	84.97	87.27	87.27	1.00%	107,799
Nov 21, 2025	86.33	87.66	84.76	86.41	86.41	-0.44%	178,250
Nov 20, 2025	90.54	91.35	86.21	86.79	86.79	-1.94%	81,638
Nov 19, 2025	88.50	89.59	87.38	88.51	88.51	-0.19%	93,554
Nov 18, 2025	88.47	89.74	87.18	88.68	88.68	-0.05%	85,099
Nov 17, 2025	90.65	91.73	88.27	88.72	88.72	-2.90%	95,250
Nov 14, 2025	90.64	92.29	90.64	91.37	91.37	-0.08%	82,761
Nov 13, 2025	95.56	95.56	91.12	91.44	91.44	-4.77%	85,721
Nov 12, 2025	97.49	99.78	95.98	96.02	96.02	-1.43%	121,077
Nov 11, 2025	96.18	97.46	95.05	97.41	97.41	1.15%	124,738
Nov 10, 2025	91.00	96.47	90.88	96.30	96.30	7.55%	219,871
Nov 7, 2025	89.01	89.90	87.24	89.54	89.54	0.44%	110,558
Nov 6, 2025	88.42	90.93	87.27	89.15	89.15	-2.95%	155,630
Nov 5, 2025	90.79	92.23	89.88	91.86	91.86	0.57%	140,042
Nov 4, 2025	92.99	93.21	91.24	91.34	91.34	-2.20%	104,288
Nov 3, 2025	91.13	93.53	90.45	93.39	93.39	1.79%	134,124
Oct 31, 2025	92.31	93.10	90.78	91.75	91.75	-0.21%	111,358
Oct 30, 2025	93.35	95.09	91.67	91.94	91.94	-1.58%	121,847
Oct 29, 2025	92.92	95.23	92.11	93.42	93.42	0.37%	152,589
Oct 28, 2025	92.55	96.30	88.20	93.08	93.08	0.01%	463,696
Oct 27, 2025	100.92	101.45	92.72	93.07	93.07	-7.58%	340,282
Oct 24, 2025	101.13	101.47	99.28	100.70	100.70	0.82%	193,798
Oct 23, 2025	96.26	100.21	96.15	99.88	99.88	3.78%	80,699
Oct 22, 2025	95.38	96.39	94.39	96.24	96.24	1.10%	182,105
Oct 21, 2025	95.70	96.00	94.13	95.19	95.19	-0.43%	134,840
Oct 20, 2025	92.70	95.99	92.70	95.60	95.60	3.98%	100,302
Oct 17, 2025	91.29	92.46	89.88	91.94	91.94	0.32%	86,910
Oct 16, 2025	93.23	93.82	91.19	91.65	91.65	-1.33%	160,468
Oct 15, 2025	96.86	96.91	91.75	92.89	92.89	-3.49%	251,938
Oct 14, 2025	93.93	96.41	92.74	96.25	96.25	2.06%	137,038
Oct 13, 2025	92.04	94.48	91.15	94.31	94.31	3.48%	130,339