Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	74.49	76.73	74.12	76.40	76.40	2.39%	87,569
Jun 11, 2025	74.32	74.81	73.77	74.62	74.62	0.84%	118,538
Jun 10, 2025	74.29	74.52	73.81	74.00	74.00	0.14%	100,217
Jun 9, 2025	74.06	74.22	73.17	73.90	73.90	0.18%	71,517
Jun 6, 2025	73.99	73.99	72.56	73.77	73.77	0.63%	112,115
Jun 5, 2025	72.61	73.46	72.00	73.31	73.31	1.33%	80,133
Jun 4, 2025	71.40	72.50	71.40	72.35	72.35	1.25%	75,341
Jun 3, 2025	70.66	71.46	70.25	71.46	71.46	1.74%	56,720
Jun 2, 2025	70.39	70.39	69.57	70.24	70.24	-0.20%	58,007
May 30, 2025	69.86	70.84	69.00	70.38	70.38	0.74%	83,721
May 29, 2025	69.54	70.00	68.76	69.86	69.86	0.59%	75,123
May 28, 2025	69.30	69.90	69.06	69.45	69.45	0.23%	60,801
May 27, 2025	68.66	69.43	67.81	69.29	69.29	2.29%	93,643
May 23, 2025	66.75	67.80	66.24	67.74	67.74	0.71%	61,211
May 22, 2025	68.20	68.20	67.00	67.26	67.26	-1.28%	75,776
May 21, 2025	69.29	69.35	67.35	68.13	68.13	-1.69%	75,599