Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	173.52	176.68	172.65	175.39	175.39	2.01%	155,807
Oct 1, 2026	169.88	174.99	169.88	171.94	171.94	0.23%	166,004
Sep 30, 2026	171.90	172.35	168.84	171.54	171.54	0.22%	130,023
Sep 29, 2026	169.26	171.88	167.72	171.17	171.17	1.26%	193,525
Sep 28, 2026	170.71	170.71	167.47	169.04	169.04	-1.81%	134,928
Sep 25, 2026	175.14	177.22	172.15	172.15	172.15	-1.39%	258,447
Sep 24, 2026	173.65	175.32	170.51	174.57	174.57	1.19%	249,100
Sep 23, 2026	167.89	172.93	164.60	172.51	172.51	3.64%	243,331
Sep 22, 2026	168.74	170.74	164.10	166.45	166.45	-0.98%	255,444
Sep 21, 2026	168.01	170.22	165.38	168.09	168.09	1.11%	213,712
Sep 18, 2026	168.17	168.76	165.33	166.25	166.25	-0.19%	541,733
Sep 17, 2026	176.39	176.39	162.67	166.56	166.56	-2.89%	210,977
Sep 16, 2026	166.49	174.00	164.40	171.52	171.52	3.13%	325,284
Sep 15, 2026	166.97	169.85	156.31	166.32	166.32	1.11%	294,027
Sep 14, 2026	170.14	170.78	164.29	164.50	164.50	-4.76%	222,695
Sep 11, 2026	169.65	173.07	166.61	172.73	172.73	3.34%	403,776
Sep 10, 2026	164.96	168.78	164.08	167.14	167.14	0.46%	217,741
Sep 9, 2026	167.85	168.76	166.22	166.38	166.38	-1.16%	154,584
Sep 8, 2026	167.99	170.51	166.08	168.33	168.33	0.01%	148,972
Sep 4, 2026	166.35	169.88	166.35	168.32	168.32	1.08%	132,498
Sep 3, 2026	167.09	167.43	161.18	166.52	166.52	0.56%	171,048
Sep 2, 2026	170.39	170.39	164.34	165.60	165.60	-1.87%	208,477
Sep 1, 2026	171.24	173.06	168.09	168.75	168.75	-1.56%	182,009
Aug 31, 2026	176.84	177.88	169.76	171.42	171.42	-2.77%	371,669
Aug 28, 2026	183.74	185.00	174.54	176.30	176.30	-4.15%	219,280
Aug 27, 2026	186.13	188.26	182.22	183.93	183.93	-0.77%	200,644
Aug 26, 2026	182.88	186.46	182.48	185.36	185.36	2.21%	161,203
Aug 25, 2026	187.78	188.22	180.06	181.36	181.36	-1.41%	166,310
Aug 24, 2026	191.47	193.99	182.96	183.96	183.96	-4.01%	140,848
Aug 21, 2026	191.80	193.00	187.51	191.65	191.65	1.36%	162,558
Aug 20, 2026	199.09	200.25	188.07	189.08	189.08	-5.54%	221,083
Aug 19, 2026	205.20	205.20	198.80	200.16	200.16	-2.01%	172,459
Aug 18, 2026	203.00	206.00	201.17	204.27	204.27	-0.47%	162,266
Aug 17, 2026	207.00	209.27	204.08	205.23	205.23	-0.85%	157,644
Aug 14, 2026	199.60	207.46	199.60	206.98	206.98	3.99%	136,706
Aug 13, 2026	202.36	202.36	198.40	199.03	199.03	-1.17%	134,100
Aug 12, 2026	201.43	204.20	199.27	201.39	201.39	2.09%	319,181
Aug 11, 2026	195.50	200.40	193.85	197.26	197.26	1.24%	240,096
Aug 10, 2026	194.29	202.15	194.28	194.85	194.85	-1.13%	209,331
Aug 7, 2026	198.02	202.28	193.52	197.07	197.07	-2.18%	301,359
Aug 6, 2026	199.51	210.39	194.28	201.46	201.46	5.08%	410,105
Aug 5, 2026	193.60	196.80	189.82	191.72	191.72	-0.07%	249,803
Aug 4, 2026	183.77	194.36	183.60	191.86	191.86	4.94%	270,593
Aug 3, 2026	178.00	182.91	176.10	182.83	182.83	2.13%	251,052
Jul 31, 2026	185.63	186.40	178.84	179.02	179.02	-2.40%	233,917
Jul 30, 2026	172.75	184.71	171.55	183.43	183.43	8.17%	242,177
Jul 29, 2026	175.28	176.85	168.38	169.57	169.57	-4.55%	232,006
Jul 28, 2026	183.00	183.00	175.28	177.66	177.66	-3.24%	432,201
Jul 27, 2026	178.83	183.79	175.26	183.61	183.61	3.48%	209,902
Jul 24, 2026	177.10	178.21	174.54	177.44	177.44	1.10%	164,074