Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	174.83	181.35	174.17	175.51	175.51	0.53%	351,871
Jul 22, 2026	173.60	177.25	172.71	174.59	174.59	-0.30%	196,016
Jul 21, 2026	170.73	175.68	169.40	175.11	175.11	3.82%	216,089
Jul 20, 2026	168.77	172.37	167.06	168.66	168.66	0.11%	358,733
Jul 17, 2026	164.47	173.41	162.54	168.47	168.47	-0.12%	865,260
Jul 16, 2026	171.92	172.30	166.00	168.67	168.67	-3.31%	307,942
Jul 15, 2026	171.05	175.03	171.05	174.45	174.45	3.38%	295,967
Jul 14, 2026	162.02	169.61	162.02	168.75	168.75	3.21%	210,149
Jul 13, 2026	163.51	165.44	161.87	163.50	163.50	-0.94%	210,883
Jul 10, 2026	169.32	169.50	163.08	165.05	165.05	-3.39%	268,929
Jul 9, 2026	166.46	171.43	165.04	170.84	170.84	-1.04%	416,533
Jul 8, 2026	177.81	180.52	171.64	172.64	172.64	-4.06%	280,573
Jul 7, 2026	188.22	188.22	175.20	179.95	179.95	-4.88%	335,448
Jul 6, 2026	186.45	190.35	185.21	189.18	189.18	1.38%	311,300
Jul 2, 2026	193.00	196.63	182.72	186.60	186.60	-1.92%	446,623
Jul 1, 2026	185.53	191.07	183.02	190.25	190.25	2.72%	298,081
Jun 30, 2026	184.30	187.07	181.52	185.21	185.21	0.43%	282,341
Jun 29, 2026	173.70	184.52	170.00	184.42	184.42	3.81%	293,640
Jun 26, 2026	170.05	177.66	166.90	177.66	177.66	4.25%	869,865
Jun 25, 2026	167.04	173.03	166.36	170.41	170.41	3.09%	220,902
Jun 24, 2026	162.81	165.97	159.37	165.31	165.31	1.88%	225,618
Jun 23, 2026	161.74	165.58	160.45	162.26	162.26	-1.60%	220,842
Jun 22, 2026	163.46	165.82	162.59	164.90	164.90	0.48%	270,012
Jun 18, 2026	166.56	167.68	161.14	164.12	164.12	0.39%	502,682
Jun 17, 2026	162.46	165.80	156.98	163.49	163.49	0.55%	245,901
Jun 16, 2026	165.77	168.74	162.04	162.60	162.60	-1.60%	200,327
Jun 15, 2026	165.86	167.88	162.55	165.25	165.25	0.43%	249,974
Jun 12, 2026	166.73	167.88	164.45	164.54	164.54	-0.28%	170,409