Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	196,330
Oct 21, 2026	167.69	170.54	166.25	168.59	168.59	1.29%	132,410
Oct 20, 2026	165.07	171.45	153.53	166.44	166.44	-2.08%	176,757
Oct 19, 2026	172.97	172.97	168.99	169.97	169.97	-0.46%	79,064
Oct 16, 2026	171.28	173.40	168.71	170.76	170.76	0.10%	166,584
Oct 15, 2026	168.50	171.45	162.32	170.59	170.59	1.23%	143,848
Oct 14, 2026	168.13	174.10	166.77	168.51	168.51	-0.28%	170,295
Oct 13, 2026	167.60	170.52	166.01	168.98	168.98	0.15%	148,933
Oct 12, 2026	171.93	172.34	168.45	168.73	168.73	-1.07%	118,085
Oct 9, 2026	171.70	173.03	169.56	170.56	170.56	1.34%	91,816
Oct 8, 2026	165.31	171.20	163.47	168.30	168.30	1.58%	158,310
Oct 7, 2026	172.21	172.99	164.23	165.69	165.69	-5.50%	222,020
Oct 6, 2026	173.57	175.60	171.75	175.33	175.33	1.43%	106,741
Oct 5, 2026	173.37	176.39	171.55	172.85	172.85	-1.45%	175,988
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