Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	142.89	146.11	140.81	142.43	142.43	-1.90%	155,696
Nov 11, 2026	146.99	149.24	144.86	145.19	145.19	-0.27%	194,076
Nov 10, 2026	142.85	147.00	142.85	145.58	145.58	0.38%	223,546
Nov 9, 2026	140.90	148.51	138.74	145.03	145.03	7.23%	202,920
Nov 6, 2026	135.72	139.88	131.53	135.25	135.25	2.08%	245,297
Nov 5, 2026	161.57	163.61	128.47	132.50	132.50	-15.24%	543,425
Nov 4, 2026	165.74	165.86	151.09	156.33	156.33	-6.22%	227,840
Nov 3, 2026	166.66	169.73	161.90	166.70	166.70	1.86%	149,909
Nov 2, 2026	162.68	165.22	153.14	163.65	163.65	2.10%	140,605
Oct 30, 2026	167.16	167.16	159.18	160.28	160.28	-4.63%	194,017
Oct 29, 2026	165.45	172.03	165.45	168.06	168.06	2.61%	138,566
Oct 28, 2026	163.35	167.73	162.78	163.79	163.79	-0.61%	157,884
Oct 27, 2026	165.38	165.88	163.44	164.79	164.79	0.78%	121,682
Oct 26, 2026	159.01	166.13	158.91	163.52	163.52	3.98%	170,193
Oct 23, 2026	157.47	159.32	151.20	157.26	157.26	-1.74%	168,995
Oct 22, 2026	167.12	167.12	157.75	160.05	160.05	-5.07%	225,777
Oct 21, 2026	167.69	170.54	166.25	168.59	168.59	1.29%	135,320
Oct 20, 2026	165.07	171.45	153.53	166.44	166.44	-2.08%	181,319
Oct 19, 2026	172.97	172.97	168.99	169.97	169.97	-0.46%	85,910
Oct 16, 2026	171.28	173.40	168.71	170.76	170.76	0.10%	166,587
Oct 15, 2026	168.50	171.45	162.32	170.59	170.59	1.23%	151,477
Oct 14, 2026	168.13	174.10	166.77	168.51	168.51	-0.28%	186,741
Oct 13, 2026	167.60	170.52	166.01	168.98	168.98	0.15%	148,945
Oct 12, 2026	171.93	172.34	168.45	168.73	168.73	-1.07%	118,086
Oct 9, 2026	171.70	173.03	169.56	170.56	170.56	1.34%	91,820
Oct 8, 2026	165.31	171.20	163.47	168.30	168.30	1.58%	160,824
Oct 7, 2026	172.21	172.99	164.23	165.69	165.69	-5.50%	237,443
Oct 6, 2026	173.57	175.60	171.75	175.33	175.33	1.43%	111,821
Oct 5, 2026	173.37	176.39	171.55	172.85	172.85	-1.45%	179,090
Oct 2, 2026	173.52	176.68	172.65	175.39	175.39	2.01%	163,962
Oct 1, 2026	169.88	174.99	169.88	171.94	171.94	0.23%	182,175
Sep 30, 2026	171.90	172.35	168.84	171.54	171.54	0.22%	150,689
Sep 29, 2026	169.26	171.88	167.72	171.17	171.17	1.26%	193,538
Sep 28, 2026	170.71	170.71	167.47	169.04	169.04	-1.81%	150,540
Sep 25, 2026	175.14	177.22	172.15	172.15	172.15	-1.39%	290,856
Sep 24, 2026	173.65	175.32	170.51	174.57	174.57	1.19%	249,103
Sep 23, 2026	167.89	172.93	164.60	172.51	172.51	3.64%	243,343
Sep 22, 2026	168.74	170.74	164.10	166.45	166.45	-0.98%	255,465
Sep 21, 2026	168.01	170.22	165.38	168.09	168.09	1.11%	223,514
Sep 18, 2026	168.17	168.76	165.33	166.25	166.25	-0.19%	543,765
Sep 17, 2026	176.39	176.39	162.67	166.56	166.56	-2.89%	214,282
Sep 16, 2026	166.49	174.00	164.40	171.52	171.52	3.13%	362,198
Sep 15, 2026	166.97	169.85	156.31	166.32	166.32	1.11%	322,668
Sep 14, 2026	170.14	170.78	164.29	164.50	164.50	-4.76%	222,758
Sep 11, 2026	169.65	173.07	166.61	172.73	172.73	3.34%	424,599
Sep 10, 2026	164.96	168.78	164.08	167.14	167.14	0.46%	218,552
Sep 9, 2026	167.85	168.76	166.22	166.38	166.38	-1.16%	158,292
Sep 8, 2026	167.99	170.51	166.08	168.33	168.33	0.01%	149,097
Sep 4, 2026	166.35	169.88	166.35	168.32	168.32	1.08%	135,985
Sep 3, 2026	167.09	167.43	161.18	166.52	166.52	0.56%	173,098