Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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