Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	187.80	194.07	187.80	191.90	-	4.96%	221,949
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
Jun 11, 2026	155.80	165.17	155.80	165.00	165.00	7.18%	337,428
Jun 10, 2026	156.89	159.31	151.81	153.95	153.95	-1.49%	215,153
Jun 9, 2026	151.55	156.38	148.83	156.28	156.28	4.16%	249,096
Jun 8, 2026	152.11	153.84	149.90	150.04	150.04	0.10%	124,840
Jun 5, 2026	150.00	153.30	146.78	149.89	149.89	-0.17%	190,655
Jun 4, 2026	146.75	151.73	145.78	150.14	150.14	2.19%	217,498
Jun 3, 2026	149.13	150.05	145.51	146.92	146.92	-2.22%	154,466
Jun 2, 2026	148.62	152.79	147.93	150.26	150.26	1.10%	183,552
Jun 1, 2026	149.10	151.13	145.52	148.62	148.62	-2.36%	243,340
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