Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	127.62	129.56	126.25	128.91	128.91	-0.98%	141,344
Mar 5, 2026	137.63	137.63	128.30	130.19	130.19	-6.64%	118,907
Mar 4, 2026	134.81	140.02	133.66	139.45	139.45	3.21%	252,957
Mar 3, 2026	128.94	136.17	124.45	135.11	135.11	3.71%	444,075
Mar 2, 2026	125.24	132.00	124.18	130.28	130.28	5.41%	271,244
Feb 27, 2026	121.45	124.95	120.49	123.59	123.59	0.97%	161,996
Feb 26, 2026	120.45	124.55	115.06	122.40	122.40	-3.45%	195,126
Feb 25, 2026	126.52	128.15	123.90	126.77	126.77	0.77%	167,429
Feb 24, 2026	124.69	126.43	121.48	125.80	125.80	0.86%	180,825
Feb 23, 2026	125.45	126.09	122.78	124.73	124.73	-1.46%	122,691
Feb 20, 2026	125.93	128.17	124.63	126.58	126.58	0.32%	131,951
Feb 19, 2026	125.29	127.06	122.13	126.18	126.18	1.77%	167,327
Feb 18, 2026	125.94	127.10	123.18	123.99	123.99	-0.96%	115,470
Feb 17, 2026	124.29	126.39	122.15	125.19	125.19	0.99%	132,650
Feb 13, 2026	120.34	124.70	120.24	123.96	123.96	3.16%	183,017
Feb 12, 2026	121.68	124.04	119.84	120.16	120.16	-0.30%	98,311
Feb 11, 2026	124.36	124.50	120.25	120.52	120.52	-0.54%	98,663
Feb 10, 2026	122.01	122.48	118.94	121.17	121.17	-1.07%	118,568
Feb 9, 2026	121.33	124.12	120.61	122.48	122.48	1.16%	207,351
Feb 6, 2026	120.56	123.87	120.54	121.08	121.08	1.53%	161,697
Feb 5, 2026	117.02	121.37	117.02	119.25	119.25	0.45%	301,143
Feb 4, 2026	120.50	122.99	115.64	118.71	118.71	-2.23%	242,103
Feb 3, 2026	116.51	121.80	115.82	121.42	121.42	5.56%	238,368
Feb 2, 2026	113.86	116.28	111.96	115.02	115.02	1.47%	138,570
Jan 30, 2026	110.50	113.39	108.62	113.35	113.35	1.46%	150,720
Jan 29, 2026	111.82	113.84	109.78	111.72	111.72	0.54%	153,314
Jan 28, 2026	111.89	112.01	109.15	111.12	111.12	-0.15%	125,244
Jan 27, 2026	110.35	112.35	108.83	111.29	111.29	0.75%	119,572
Jan 26, 2026	111.99	112.65	109.66	110.46	110.46	-2.14%	92,548
Jan 23, 2026	115.00	115.00	112.28	112.87	112.87	-1.91%	138,058
Jan 22, 2026	115.22	117.07	114.54	115.07	115.07	-0.14%	140,890
Jan 21, 2026	112.98	115.32	111.30	115.23	115.23	2.64%	208,256
Jan 20, 2026	113.60	114.77	111.44	112.27	112.27	-1.72%	186,013
Jan 16, 2026	113.71	115.34	111.75	114.24	114.24	0.28%	162,630
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%	97,936
Jan 12, 2026	108.09	109.58	107.60	109.25	109.25	1.39%	251,499
Jan 9, 2026	106.42	110.00	106.42	107.75	107.75	2.06%	202,322
Jan 8, 2026	101.89	107.04	101.89	105.58	105.58	5.54%	180,535
Jan 7, 2026	101.68	102.94	100.03	100.04	100.04	-0.99%	102,938
Jan 6, 2026	100.00	101.04	99.39	101.04	101.04	0.84%	184,536
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%	76,541
Dec 31, 2025	95.56	95.69	94.00	95.13	95.13	-0.02%	59,813
Dec 30, 2025	96.27	96.30	94.66	95.15	95.15	-0.99%	62,755
Dec 29, 2025	96.30	96.80	95.15	96.10	96.10	-0.37%	68,578
Dec 26, 2025	97.88	97.88	95.85	96.46	96.46	-1.56%	49,497
Dec 24, 2025	97.91	98.55	97.12	97.99	97.99	0.12%	52,692
Dec 23, 2025	98.60	99.23	97.43	97.87	97.87	-0.72%	94,558