Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	137.23	138.98	131.61	137.30	-	0.05%	164,977
May 8, 2026	138.89	139.86	136.75	137.23	137.23	-0.37%	174,297
May 7, 2026	148.37	148.56	136.53	137.74	137.74	-6.23%	233,977
May 6, 2026	145.00	148.82	143.76	146.89	146.89	3.04%	200,847
May 5, 2026	138.97	142.57	138.65	142.56	142.56	4.05%	166,393
May 4, 2026	140.48	140.74	135.50	137.01	137.01	-2.99%	248,504
May 1, 2026	141.80	143.56	139.31	141.24	141.24	-0.49%	139,012
Apr 30, 2026	139.51	142.26	139.33	141.93	141.93	2.55%	126,098
Apr 29, 2026	143.36	143.36	137.76	138.40	138.40	-3.29%	195,512
Apr 28, 2026	142.00	143.57	139.77	143.11	143.11	1.19%	190,393
Apr 27, 2026	137.93	141.78	136.55	141.43	141.43	1.45%	135,364
Apr 24, 2026	143.21	145.90	136.55	139.41	139.41	-2.62%	238,029
Apr 23, 2026	138.19	145.76	136.03	143.16	143.16	4.70%	310,027
Apr 22, 2026	143.41	143.41	136.04	136.73	136.73	-3.36%	159,453
Apr 21, 2026	142.23	142.95	137.62	141.48	141.48	-0.38%	204,361
Apr 20, 2026	138.67	142.75	137.51	142.02	142.02	2.91%	185,133
Apr 17, 2026	137.68	142.13	137.31	138.00	138.00	1.02%	293,597
Apr 16, 2026	140.57	140.74	135.26	136.61	136.61	-3.35%	274,123
Apr 15, 2026	142.32	143.00	138.93	141.35	141.35	0.04%	150,854
Apr 14, 2026	141.38	141.89	139.23	141.29	141.29	0.18%	144,032
Apr 13, 2026	139.42	142.23	138.25	141.03	141.03	0.74%	150,385
Apr 10, 2026	139.56	142.00	138.01	139.99	139.99	-0.43%	183,696
Apr 9, 2026	137.97	141.65	137.72	140.59	140.59	1.77%	239,335
Apr 8, 2026	138.54	143.33	138.14	138.14	138.14	2.78%	452,710
Apr 7, 2026	128.09	134.92	128.09	134.40	134.40	3.38%	267,510
Apr 6, 2026	127.50	132.23	127.50	130.00	130.00	2.33%	404,304
Apr 2, 2026	124.31	127.77	122.92	127.04	127.04	0.48%	104,904
Apr 1, 2026	121.68	128.05	121.68	126.43	126.43	3.63%	152,598
Mar 31, 2026	119.36	122.07	117.70	122.00	122.00	4.18%	174,111
Mar 30, 2026	121.74	121.74	115.60	117.10	117.10	-3.05%	169,249
Mar 27, 2026	121.72	122.60	120.03	120.78	120.78	-0.53%	174,755
Mar 26, 2026	124.82	126.35	121.19	121.42	121.42	-4.21%	190,180
Mar 25, 2026	125.96	126.98	124.67	126.76	126.76	2.30%	146,086
Mar 24, 2026	121.81	124.16	120.51	123.91	123.91	0.96%	112,442
Mar 23, 2026	123.05	125.39	122.37	122.73	122.73	1.79%	112,715
Mar 20, 2026	126.12	126.12	119.97	120.57	120.57	-3.55%	216,980
Mar 19, 2026	123.32	126.86	121.61	125.01	125.01	0.14%	197,285
Mar 18, 2026	126.78	127.52	124.01	124.83	124.83	-0.83%	157,338
Mar 17, 2026	126.14	128.24	123.82	125.87	125.87	-0.82%	117,564
Mar 16, 2026	126.63	128.95	125.65	126.91	126.91	1.41%	192,881
Mar 13, 2026	127.43	129.63	123.28	125.15	125.15	-0.42%	184,966
Mar 12, 2026	127.42	128.20	123.94	125.68	125.68	-2.73%	148,663
Mar 11, 2026	129.13	132.00	127.73	129.21	129.21	-1.38%	86,733
Mar 10, 2026	131.15	133.70	123.76	131.02	131.02	-0.35%	188,297
Mar 9, 2026	127.58	131.69	125.16	131.48	131.48	1.99%	146,000
Mar 6, 2026	127.62	129.56	126.25	128.91	128.91	-0.98%	141,344
Mar 5, 2026	137.63	137.63	128.30	130.19	130.19	-6.64%	118,907
Mar 4, 2026	134.81	140.02	133.66	139.45	139.45	3.21%	252,957
Mar 3, 2026	128.94	136.17	124.45	135.11	135.11	3.71%	444,075
Mar 2, 2026	125.24	132.00	124.18	130.28	130.28	5.41%	271,244