DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.24
+0.07 (0.76%)
Oct 6, 2025, 4:00 PM EDT - Market closed
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.38 | 9.70 | 9.29 | 9.29 | 9.29 | -1.90% | 46,421 |
| Aug 18, 2025 | 9.49 | 9.52 | 9.30 | 9.47 | 9.47 | - | 62,969 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.32 | 9.47 | 9.47 | -2.07% | 40,333 |
| Aug 14, 2025 | 9.42 | 9.72 | 9.38 | 9.67 | 9.67 | 2.98% | 100,884 |
| Aug 13, 2025 | 9.26 | 9.49 | 9.11 | 9.39 | 9.39 | -1.37% | 91,384 |
| Aug 12, 2025 | 9.49 | 9.75 | 9.42 | 9.52 | 9.52 | 0.21% | 197,793 |
| Aug 11, 2025 | 9.44 | 9.70 | 9.43 | 9.50 | 9.50 | 1.93% | 114,958 |
| Aug 8, 2025 | 9.40 | 9.47 | 9.32 | 9.32 | 9.32 | - | 13,057 |
| Aug 7, 2025 | 9.51 | 9.53 | 9.31 | 9.32 | 9.32 | -1.06% | 14,138 |
| Aug 6, 2025 | 9.48 | 9.48 | 9.36 | 9.42 | 9.42 | 0.64% | 22,135 |
| Aug 5, 2025 | 9.30 | 9.50 | 9.30 | 9.36 | 9.36 | 0.11% | 35,317 |
| Aug 4, 2025 | 9.23 | 9.66 | 9.23 | 9.35 | 9.35 | 1.52% | 35,064 |
| Aug 1, 2025 | 9.61 | 9.61 | 9.12 | 9.21 | 9.21 | -3.15% | 40,406 |
| Jul 31, 2025 | 9.60 | 9.77 | 9.45 | 9.51 | 9.51 | -1.96% | 36,946 |
| Jul 30, 2025 | 9.70 | 9.74 | 9.50 | 9.70 | 9.70 | 0.83% | 44,511 |
| Jul 29, 2025 | 9.70 | 9.76 | 9.58 | 9.62 | 9.62 | -0.72% | 79,689 |
| Jul 28, 2025 | 9.80 | 9.90 | 9.51 | 9.69 | 9.69 | -0.51% | 63,228 |