Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	93.19	94.72	92.99	93.90	93.90	1.14%	126,828
Aug 22, 2025	90.09	93.04	89.90	92.84	92.84	3.92%	133,028
Aug 21, 2025	87.83	90.32	87.83	89.34	89.34	1.75%	90,532
Aug 20, 2025	87.75	88.60	87.06	87.80	87.80	-0.09%	66,976
Aug 19, 2025	91.50	92.10	87.88	87.88	87.88	-4.13%	92,253
Aug 18, 2025	91.19	92.11	91.19	91.67	91.67	0.08%	86,350
Aug 15, 2025	92.70	92.70	90.30	91.60	91.60	0.15%	127,469
Aug 14, 2025	91.71	92.40	91.08	91.46	91.46	-0.97%	84,664
Aug 13, 2025	92.73	94.00	91.48	92.36	92.36	-0.19%	129,736
Aug 12, 2025	89.87	93.24	89.66	92.54	92.54	3.81%	126,748
Aug 11, 2025	89.93	90.47	87.80	89.14	89.14	-0.25%	134,500
Aug 8, 2025	92.51	92.79	88.01	89.36	89.36	-2.72%	135,074
Aug 7, 2025	92.83	93.03	89.31	91.86	91.86	0.54%	126,106
Aug 6, 2025	90.82	92.57	88.50	91.37	91.37	0.22%	118,377
Aug 5, 2025	92.40	93.41	89.73	91.17	91.17	-1.60%	169,126
Aug 4, 2025	90.16	92.76	89.97	92.65	92.65	3.43%	148,941
Aug 1, 2025	89.92	90.11	86.60	89.58	89.58	-1.54%	166,999
Jul 31, 2025	91.24	91.88	90.15	90.98	90.98	-0.60%	129,884
Jul 30, 2025	90.67	92.05	87.35	91.53	91.53	0.88%	144,857
Jul 29, 2025	91.32	92.58	90.15	90.73	90.73	0.03%	110,321
Jul 28, 2025	90.46	90.87	89.44	90.70	90.70	0.28%	128,520
Jul 25, 2025	89.12	91.24	88.31	90.45	90.45	1.98%	113,697
Jul 24, 2025	89.29	90.40	88.50	88.69	88.69	-1.29%	103,859
Jul 23, 2025	88.26	90.09	88.04	89.85	89.85	1.81%	101,969
Jul 22, 2025	89.99	89.99	87.29	88.25	88.25	-2.08%	169,064
Jul 21, 2025	90.00	91.60	87.89	90.12	90.12	-0.46%	183,681
Jul 18, 2025	87.44	91.23	86.91	90.54	90.54	4.30%	186,385
Jul 17, 2025	86.56	87.28	86.07	86.81	86.81	0.36%	223,401
Jul 16, 2025	88.77	88.87	86.09	86.50	86.50	-0.57%	256,668
Jul 15, 2025	88.46	89.06	86.66	87.00	87.00	-1.65%	203,180
Jul 14, 2025	85.77	89.94	84.60	88.46	88.46	3.21%	274,017
Jul 11, 2025	84.43	86.21	83.46	85.71	85.71	2.12%	99,616
Jul 10, 2025	84.66	85.07	83.09	83.93	83.93	-0.64%	113,818
Jul 9, 2025	84.72	84.82	83.05	84.47	84.47	0.54%	96,662
Jul 8, 2025	85.51	85.51	83.85	84.02	84.02	-1.05%	156,199
Jul 7, 2025	84.81	85.64	84.37	84.91	84.91	-	86,933
Jul 3, 2025	83.44	84.91	82.90	84.91	84.91	2.49%	69,514
Jul 2, 2025	82.44	83.42	81.50	82.85	82.85	0.16%	90,193
Jul 1, 2025	82.51	83.62	80.69	82.72	82.72	0.11%	109,991
Jun 30, 2025	86.27	86.27	81.87	82.63	82.63	-4.22%	252,794
Jun 27, 2025	84.77	86.64	84.72	86.27	86.27	1.77%	255,204
Jun 26, 2025	82.47	85.11	82.03	84.77	84.77	3.04%	181,856
Jun 25, 2025	82.72	84.34	82.05	82.27	82.27	-0.34%	141,256
Jun 24, 2025	81.45	82.70	80.67	82.55	82.55	1.50%	159,009
Jun 23, 2025	80.58	82.45	80.12	81.33	81.33	0.94%	165,360
Jun 20, 2025	80.45	80.90	79.77	80.57	80.57	0.74%	341,013
Jun 18, 2025	79.04	81.07	79.04	79.98	79.98	0.74%	218,875
Jun 17, 2025	77.50	80.40	77.50	79.39	79.39	2.24%	257,046
Jun 16, 2025	76.63	77.79	76.45	77.65	77.65	1.46%	154,065
Jun 13, 2025	76.02	78.16	76.02	76.53	76.53	0.17%	126,816