Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	56.40	56.74	56.25	56.60	56.60	0.34%	102,303
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
Feb 26, 2025	60.90	61.83	60.90	61.36	61.36	0.03%	61,112
Feb 25, 2025	61.17	61.96	60.81	61.34	61.34	0.66%	62,286
Feb 24, 2025	61.81	61.81	60.83	60.94	60.94	-0.52%	87,861
Feb 21, 2025	63.12	63.12	60.67	61.26	61.26	-2.14%	62,695
Feb 20, 2025	62.43	63.03	62.00	62.60	62.60	0.02%	43,169
Feb 19, 2025	62.55	63.26	61.95	62.59	62.59	0.22%	81,364
Feb 18, 2025	62.81	63.27	62.01	62.45	62.45	-0.13%	89,955
Feb 14, 2025	60.80	62.83	60.41	62.53	62.53	-0.86%	151,322
Feb 13, 2025	64.66	65.00	62.21	63.07	63.07	-2.46%	112,553
Feb 12, 2025	65.67	65.67	64.39	64.66	64.66	-2.93%	97,513
Feb 11, 2025	66.66	67.36	66.01	66.61	66.61	-0.95%	76,191
Feb 10, 2025	66.96	68.20	66.39	67.25	67.25	1.34%	70,954
Feb 7, 2025	66.69	67.03	66.08	66.36	66.36	-0.55%	53,471
Feb 6, 2025	68.59	68.90	66.37	66.73	66.73	-2.77%	65,964