DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.09
-0.03 (-0.33%)
At close: Oct 29, 2025, 4:00 PM EDT
9.00
-0.09 (-0.99%)
After-hours: Oct 29, 2025, 5:48 PM EDT
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.15 | 9.34 | 9.03 | 9.09 | 9.09 | -0.33% | 20,349 |
| Oct 28, 2025 | 9.21 | 9.22 | 9.01 | 9.12 | 9.12 | -0.44% | 19,297 |
| Oct 27, 2025 | 8.80 | 9.22 | 8.80 | 9.16 | 9.16 | 3.74% | 27,159 |
| Oct 24, 2025 | 9.07 | 9.25 | 8.79 | 8.83 | 8.83 | -2.65% | 36,538 |
| Oct 23, 2025 | 8.92 | 9.24 | 8.81 | 9.07 | 9.07 | 2.72% | 63,744 |
| Oct 22, 2025 | 8.83 | 9.23 | 8.83 | 8.83 | 8.83 | - | 38,538 |
| Oct 21, 2025 | 8.91 | 9.00 | 8.81 | 8.83 | 8.83 | 0.34% | 42,941 |
| Oct 20, 2025 | 8.81 | 8.95 | 8.73 | 8.80 | 8.80 | 0.34% | 19,057 |
| Oct 17, 2025 | 8.81 | 8.87 | 8.76 | 8.77 | 8.77 | -0.45% | 32,047 |
| Oct 16, 2025 | 9.09 | 9.09 | 8.72 | 8.81 | 8.81 | -1.67% | 60,713 |
| Oct 15, 2025 | 8.89 | 9.05 | 8.89 | 8.96 | 8.96 | 1.13% | 21,082 |
| Oct 14, 2025 | 8.98 | 8.98 | 8.84 | 8.86 | 8.86 | -0.78% | 12,490 |
| Oct 13, 2025 | 8.87 | 9.00 | 8.87 | 8.93 | 8.93 | 0.68% | 16,315 |
| Oct 10, 2025 | 8.98 | 9.15 | 8.86 | 8.87 | 8.87 | -1.00% | 42,442 |
| Oct 9, 2025 | 8.85 | 9.05 | 8.80 | 8.96 | 8.96 | 1.01% | 32,153 |
| Oct 8, 2025 | 9.10 | 9.22 | 8.81 | 8.87 | 8.87 | -2.63% | 55,473 |
| Oct 7, 2025 | 9.27 | 9.27 | 9.10 | 9.11 | 9.11 | -1.41% | 61,454 |
| Oct 6, 2025 | 9.18 | 9.35 | 9.15 | 9.24 | 9.24 | 0.76% | 33,413 |
| Oct 3, 2025 | 9.35 | 9.35 | 9.13 | 9.17 | 9.17 | -1.61% | 29,510 |
| Oct 2, 2025 | 9.31 | 9.36 | 9.23 | 9.32 | 9.32 | -0.32% | 24,305 |
| Oct 1, 2025 | 9.35 | 9.45 | 9.26 | 9.35 | 9.35 | 0.11% | 43,379 |
| Sep 30, 2025 | 9.30 | 9.37 | 9.25 | 9.34 | 9.34 | 0.32% | 35,870 |
| Sep 29, 2025 | 9.35 | 9.37 | 9.28 | 9.31 | 9.31 | -0.11% | 41,414 |
| Sep 26, 2025 | 9.31 | 9.38 | 9.24 | 9.32 | 9.32 | -0.21% | 57,546 |
| Sep 25, 2025 | 9.31 | 9.37 | 9.29 | 9.34 | 9.34 | -0.11% | 50,970 |
| Sep 24, 2025 | 9.39 | 9.40 | 9.30 | 9.35 | 9.35 | 0.11% | 19,691 |
| Sep 23, 2025 | 9.53 | 9.53 | 9.26 | 9.34 | 9.34 | -0.64% | 45,830 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.37 | 9.40 | 9.40 | -0.74% | 64,716 |
| Sep 19, 2025 | 9.52 | 9.52 | 9.38 | 9.47 | 9.47 | 0.11% | 66,492 |
| Sep 18, 2025 | 9.38 | 9.59 | 9.25 | 9.46 | 9.46 | 1.61% | 70,420 |
| Sep 17, 2025 | 9.30 | 9.50 | 9.30 | 9.31 | 9.31 | -0.32% | 55,365 |
| Sep 16, 2025 | 9.35 | 9.38 | 9.29 | 9.34 | 9.34 | - | 36,040 |
| Sep 15, 2025 | 9.30 | 9.37 | 9.20 | 9.34 | 9.34 | 0.76% | 27,139 |
| Sep 12, 2025 | 9.30 | 9.35 | 9.23 | 9.27 | 9.27 | -0.43% | 60,576 |
| Sep 11, 2025 | 9.45 | 9.45 | 9.28 | 9.31 | 9.31 | -0.96% | 71,859 |
| Sep 10, 2025 | 9.68 | 9.68 | 9.38 | 9.40 | 9.40 | -1.47% | 21,906 |
| Sep 9, 2025 | 9.54 | 9.74 | 9.50 | 9.54 | 9.54 | 0.10% | 74,478 |
| Sep 8, 2025 | 9.58 | 9.58 | 9.37 | 9.53 | 9.53 | -0.21% | 41,954 |
| Sep 5, 2025 | 9.72 | 9.72 | 9.46 | 9.55 | 9.55 | -0.93% | 31,951 |
| Sep 4, 2025 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | -0.41% | 55,226 |
| Sep 3, 2025 | 9.72 | 9.82 | 9.65 | 9.68 | 9.68 | -0.21% | 31,071 |
| Sep 2, 2025 | 9.65 | 10.14 | 9.60 | 9.70 | 9.70 | 0.52% | 92,168 |
| Aug 29, 2025 | 9.49 | 9.68 | 9.38 | 9.65 | 9.65 | 2.22% | 36,195 |
| Aug 28, 2025 | 9.55 | 9.55 | 9.34 | 9.44 | 9.44 | -0.42% | 30,666 |
| Aug 27, 2025 | 9.54 | 9.54 | 9.43 | 9.48 | 9.48 | -0.21% | 23,128 |
| Aug 26, 2025 | 9.30 | 9.56 | 9.24 | 9.50 | 9.50 | 0.74% | 83,022 |
| Aug 25, 2025 | 9.33 | 9.55 | 9.26 | 9.43 | 9.43 | 2.84% | 54,475 |
| Aug 22, 2025 | 9.27 | 9.40 | 9.15 | 9.17 | 9.17 | -1.29% | 109,740 |
| Aug 21, 2025 | 9.38 | 9.38 | 9.25 | 9.29 | 9.29 | 0.11% | 14,215 |
| Aug 20, 2025 | 9.25 | 9.40 | 9.25 | 9.28 | 9.28 | -0.11% | 11,322 |