Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	63.73	66.83	63.36	66.72	66.72	4.77%	98,586
May 7, 2025	61.42	65.61	61.42	63.68	63.68	4.63%	137,972
May 6, 2025	59.70	62.74	59.42	60.86	60.86	3.95%	108,264
May 5, 2025	58.58	59.08	58.10	58.55	58.55	-0.76%	66,083
May 2, 2025	58.56	59.16	58.36	59.00	59.00	1.53%	33,621
May 1, 2025	57.12	58.29	56.77	58.11	58.11	1.38%	51,697
Apr 30, 2025	57.08	57.56	56.21	57.32	57.32	-0.30%	56,294
Apr 29, 2025	56.82	57.53	56.75	57.49	57.49	1.13%	32,030
Apr 28, 2025	56.91	57.43	56.50	56.85	56.85	-0.44%	41,994
Apr 25, 2025	56.62	57.24	56.32	57.10	57.10	1.35%	38,128
Apr 24, 2025	55.09	56.77	55.09	56.34	56.34	0.77%	46,471
Apr 23, 2025	56.14	57.12	55.66	55.91	55.91	1.78%	61,435
Apr 22, 2025	55.56	55.56	53.78	54.93	54.93	-0.63%	140,648
Apr 21, 2025	55.98	55.98	54.56	55.28	55.28	-2.33%	80,565
Apr 17, 2025	56.40	56.74	56.25	56.60	56.60	0.34%	105,017
Apr 16, 2025	56.65	57.11	55.90	56.41	56.41	-0.42%	56,973
Apr 15, 2025	56.29	57.18	56.25	56.65	56.65	0.44%	41,362
Apr 14, 2025	56.50	56.79	55.77	56.40	56.40	1.51%	53,006
Apr 11, 2025	54.60	55.94	53.71	55.56	55.56	0.60%	59,159
Apr 10, 2025	55.16	56.13	52.65	55.23	55.23	-4.50%	134,208
Apr 9, 2025	53.28	59.06	53.28	57.83	57.83	8.09%	117,905
Apr 8, 2025	55.29	55.29	52.78	53.50	53.50	-0.98%	59,525
Apr 7, 2025	52.92	55.16	51.76	54.03	54.03	-0.42%	111,617
Apr 4, 2025	54.75	55.30	53.11	54.26	54.26	-3.04%	90,121
Apr 3, 2025	56.67	57.65	55.32	55.96	55.96	-4.67%	103,707
Apr 2, 2025	58.04	59.08	58.03	58.70	58.70	0.36%	58,726
Apr 1, 2025	58.00	58.65	57.10	58.49	58.49	0.79%	41,674
Mar 31, 2025	58.15	58.75	57.60	58.03	58.03	-0.75%	71,860
Mar 28, 2025	59.39	59.44	58.34	58.47	58.47	-2.32%	91,393
Mar 27, 2025	59.99	60.00	59.20	59.86	59.86	0.12%	52,886
Mar 26, 2025	59.57	60.00	59.43	59.79	59.79	0.67%	56,929
Mar 25, 2025	59.71	59.93	58.89	59.39	59.39	-0.49%	60,826
Mar 24, 2025	59.28	59.81	59.00	59.68	59.68	1.44%	54,299
Mar 21, 2025	59.04	59.40	57.67	58.83	58.83	-1.16%	271,317
Mar 20, 2025	59.22	60.39	59.20	59.52	59.52	-0.72%	49,056
Mar 19, 2025	59.76	60.38	59.20	59.95	59.95	0.69%	82,411
Mar 18, 2025	59.07	59.82	58.58	59.54	59.54	-0.27%	49,551
Mar 17, 2025	59.58	60.06	59.33	59.70	59.70	-0.45%	62,049
Mar 14, 2025	59.50	60.49	59.18	59.97	59.97	1.15%	82,941
Mar 13, 2025	59.30	59.50	58.66	59.29	59.29	0.70%	62,760
Mar 12, 2025	59.71	59.74	57.83	58.88	58.88	-0.15%	72,006
Mar 11, 2025	58.23	59.55	57.74	58.97	58.97	1.65%	47,656
Mar 10, 2025	56.06	58.73	55.92	58.01	58.01	2.55%	184,325
Mar 7, 2025	57.60	57.60	56.37	56.57	56.57	-1.57%	65,113
Mar 6, 2025	57.09	58.03	56.85	57.47	57.47	-0.31%	58,234
Mar 5, 2025	56.94	57.92	56.50	57.65	57.65	1.35%	97,860
Mar 4, 2025	57.24	58.10	56.46	56.88	56.88	-1.73%	84,035
Mar 3, 2025	58.26	59.36	57.13	57.88	57.88	-1.26%	87,729
Feb 28, 2025	56.80	59.03	56.80	58.62	58.62	2.09%	120,975
Feb 27, 2025	57.71	58.07	54.61	57.42	57.42	-6.42%	162,476