Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	151.98	155.00	149.64	152.22	152.22	-0.01%	263,388
May 28, 2026	150.44	153.56	148.96	152.24	152.24	2.41%	231,599
May 27, 2026	150.41	151.82	146.50	148.66	148.66	-0.91%	200,615
May 26, 2026	144.76	150.09	144.76	150.03	150.03	3.92%	161,165
May 22, 2026	143.72	144.60	139.54	144.37	144.37	1.01%	205,750
May 21, 2026	141.49	143.14	138.46	142.92	142.92	-0.20%	190,504
May 20, 2026	143.37	145.95	142.43	143.20	143.20	1.02%	128,181
May 19, 2026	145.62	145.62	138.50	141.75	141.75	-2.48%	178,155
May 18, 2026	145.42	147.42	142.86	145.36	145.36	1.12%	127,300
May 15, 2026	148.86	150.41	142.49	143.75	143.75	-5.17%	251,239
May 14, 2026	154.36	156.32	150.56	151.59	151.59	0.29%	284,148
May 13, 2026	145.08	153.96	144.74	151.15	151.15	4.22%	450,794
May 12, 2026	142.75	145.47	135.77	145.03	145.03	3.09%	343,614
May 11, 2026	137.23	140.88	131.61	140.68	140.68	2.51%	430,751
May 8, 2026	138.89	139.86	136.75	137.23	137.23	-0.37%	174,399
May 7, 2026	148.37	148.56	136.53	137.74	137.74	-6.23%	234,000
May 6, 2026	145.00	148.82	143.76	146.89	146.89	3.04%	200,866
May 5, 2026	138.97	142.57	138.65	142.56	142.56	4.05%	166,397
May 4, 2026	140.48	140.74	135.50	137.01	137.01	-2.99%	248,725
May 1, 2026	141.80	143.56	139.31	141.24	141.24	-0.49%	139,305
Apr 30, 2026	139.51	142.26	139.33	141.93	141.93	2.55%	126,216
Apr 29, 2026	143.36	143.36	137.76	138.40	138.40	-3.29%	197,104
Apr 28, 2026	142.00	143.57	139.77	143.11	143.11	1.19%	190,399
Apr 27, 2026	137.93	141.78	136.55	141.43	141.43	1.45%	144,696
Apr 24, 2026	143.21	145.90	136.55	139.41	139.41	-2.62%	256,503
Apr 23, 2026	138.19	145.76	136.03	143.16	143.16	4.70%	310,065
Apr 22, 2026	143.41	143.41	136.04	136.73	136.73	-3.36%	163,982
Apr 21, 2026	142.23	142.95	137.62	141.48	141.48	-0.38%	209,164
Apr 20, 2026	138.67	142.75	137.51	142.02	142.02	2.91%	185,161
Apr 17, 2026	137.68	142.13	137.31	138.00	138.00	1.02%	294,550
Apr 16, 2026	140.57	140.74	135.26	136.61	136.61	-3.35%	274,134
Apr 15, 2026	142.32	143.00	138.93	141.35	141.35	0.04%	150,856
Apr 14, 2026	141.38	141.89	139.23	141.29	141.29	0.18%	144,630
Apr 13, 2026	139.42	142.23	138.25	141.03	141.03	0.74%	150,421
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%	239,338
Apr 8, 2026	138.54	143.33	138.14	138.14	138.14	2.78%	452,895
Apr 7, 2026	128.09	134.92	128.09	134.40	134.40	3.38%	267,527
Apr 6, 2026	127.50	132.23	127.50	130.00	130.00	2.33%	404,326
Apr 2, 2026	124.31	127.77	122.92	127.04	127.04	0.48%	104,906
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%	174,124
Mar 30, 2026	121.74	121.74	115.60	117.10	117.10	-3.05%	169,304
Mar 27, 2026	121.72	122.60	120.03	120.78	120.78	-0.53%	175,760
Mar 26, 2026	124.82	126.35	121.19	121.42	121.42	-4.21%	190,214
Mar 25, 2026	125.96	126.98	124.67	126.76	126.76	2.30%	146,128
Mar 24, 2026	121.81	124.16	120.51	123.91	123.91	0.96%	112,445
Mar 23, 2026	123.05	125.39	122.37	122.73	122.73	1.79%	113,960
Mar 20, 2026	126.12	126.12	119.97	120.57	120.57	-3.55%	250,550
Mar 19, 2026	123.32	126.86	121.61	125.01	125.01	0.14%	199,549