Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	67.72	69.51	67.12	69.30	69.30	2.33%	59,459
May 19, 2025	67.56	67.92	66.83	67.72	67.72	-0.37%	57,729
May 16, 2025	67.63	68.17	66.92	67.97	67.97	0.28%	85,711
May 15, 2025	66.50	67.78	66.12	67.78	67.78	2.31%	77,147
May 14, 2025	65.91	66.64	65.16	66.25	66.25	0.29%	75,807
May 13, 2025	67.30	67.50	65.94	66.06	66.06	-0.65%	54,630
May 12, 2025	66.99	66.99	65.19	66.49	66.49	1.92%	72,664
May 9, 2025	66.81	66.81	64.51	65.24	65.24	-2.22%	66,247
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