DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.85
+0.02 (0.15%)
Mar 31, 2025, 2:12 PM EDT - Market open
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.75 | 9.79 | 9.69 | 9.69 | - | -1.42% | 1,264 |
| Mar 28, 2025 | 10.17 | 10.17 | 9.78 | 9.83 | 9.83 | -1.31% | 4,932 |
| Mar 27, 2025 | 9.72 | 9.96 | 9.51 | 9.96 | 9.96 | 2.47% | 10,390 |
| Mar 26, 2025 | 10.15 | 10.26 | 9.72 | 9.72 | 9.72 | -5.08% | 27,294 |
| Mar 25, 2025 | 9.98 | 10.24 | 9.92 | 10.24 | 10.24 | 2.61% | 12,959 |
| Mar 24, 2025 | 10.08 | 10.24 | 9.97 | 9.98 | 9.98 | -0.70% | 27,695 |
| Mar 21, 2025 | 9.95 | 10.09 | 9.88 | 10.05 | 10.05 | 2.45% | 42,877 |
| Mar 20, 2025 | 10.08 | 10.08 | 9.80 | 9.81 | 9.81 | -2.68% | 7,672 |
| Mar 19, 2025 | 10.05 | 10.16 | 9.90 | 10.08 | 10.08 | -0.25% | 31,736 |
| Mar 18, 2025 | 10.23 | 10.35 | 10.06 | 10.11 | 10.11 | -0.54% | 40,307 |
| Mar 17, 2025 | 9.64 | 10.21 | 9.64 | 10.16 | 10.16 | 5.28% | 19,794 |
| Mar 14, 2025 | 9.52 | 9.76 | 9.39 | 9.65 | 9.65 | 0.68% | 13,012 |
| Mar 13, 2025 | 9.86 | 9.87 | 9.52 | 9.59 | 9.59 | -1.69% | 9,670 |
| Mar 12, 2025 | 9.77 | 9.86 | 9.52 | 9.75 | 9.75 | 0.31% | 20,726 |
| Mar 11, 2025 | 9.49 | 9.80 | 9.06 | 9.72 | 9.72 | 2.80% | 24,268 |
| Mar 10, 2025 | 9.73 | 9.73 | 9.06 | 9.46 | 9.46 | -2.93% | 52,578 |
| Mar 7, 2025 | 9.72 | 9.84 | 9.70 | 9.74 | 9.74 | -2.90% | 20,583 |
| Mar 6, 2025 | 9.83 | 10.03 | 9.70 | 10.03 | 10.03 | 2.57% | 7,515 |
| Mar 5, 2025 | 9.81 | 9.93 | 9.75 | 9.78 | 9.78 | -0.10% | 9,071 |
| Mar 4, 2025 | 9.73 | 9.96 | 9.70 | 9.79 | 9.79 | 0.10% | 12,054 |
| Mar 3, 2025 | 9.95 | 10.02 | 9.70 | 9.78 | 9.78 | -1.81% | 77,054 |
| Feb 28, 2025 | 9.93 | 10.06 | 9.78 | 9.96 | 9.96 | -1.92% | 29,901 |
| Feb 27, 2025 | 9.82 | 10.24 | 9.82 | 10.16 | 10.16 | 3.41% | 57,829 |
| Feb 26, 2025 | 10.05 | 10.24 | 9.80 | 9.82 | 9.82 | -2.48% | 33,275 |
| Feb 25, 2025 | 10.09 | 10.28 | 10.00 | 10.07 | 10.07 | 2.86% | 24,503 |
| Feb 24, 2025 | 9.95 | 9.98 | 9.75 | 9.79 | 9.79 | -1.71% | 55,455 |
| Feb 21, 2025 | 9.99 | 10.11 | 9.83 | 9.96 | 9.96 | -0.20% | 44,309 |
| Feb 20, 2025 | 10.12 | 10.12 | 9.92 | 9.98 | 9.98 | -0.99% | 14,133 |
| Feb 19, 2025 | 9.94 | 10.13 | 9.91 | 10.08 | 10.08 | 1.41% | 38,799 |
| Feb 18, 2025 | 10.16 | 10.16 | 9.75 | 9.94 | 9.94 | -2.17% | 139,791 |
| Feb 14, 2025 | 10.04 | 10.34 | 9.91 | 10.16 | 10.16 | 1.20% | 46,987 |
| Feb 13, 2025 | 10.01 | 10.22 | 9.75 | 10.04 | 10.04 | 0.30% | 68,718 |
| Feb 12, 2025 | 10.58 | 10.90 | 9.91 | 10.01 | 10.01 | -7.31% | 64,056 |
| Feb 11, 2025 | 10.59 | 11.00 | 10.54 | 10.80 | 10.80 | 2.56% | 55,313 |
| Feb 10, 2025 | 10.52 | 10.82 | 10.36 | 10.53 | 10.53 | -1.13% | 36,908 |
| Feb 7, 2025 | 10.41 | 10.99 | 10.41 | 10.65 | 10.65 | 2.40% | 29,515 |
| Feb 6, 2025 | 10.25 | 10.73 | 10.24 | 10.40 | 10.40 | 1.07% | 70,333 |
| Feb 5, 2025 | 10.19 | 10.55 | 10.09 | 10.29 | 10.29 | 0.98% | 42,011 |
| Feb 4, 2025 | 10.18 | 10.35 | 10.15 | 10.19 | 10.19 | -0.10% | 30,709 |
| Feb 3, 2025 | 9.70 | 10.42 | 9.70 | 10.20 | 10.20 | 4.62% | 42,701 |
| Jan 31, 2025 | 9.85 | 10.02 | 9.75 | 9.75 | 9.75 | -2.50% | 26,233 |
| Jan 30, 2025 | 10.24 | 10.50 | 9.83 | 10.00 | 10.00 | -1.38% | 7,338 |
| Jan 29, 2025 | 10.15 | 10.27 | 9.80 | 10.14 | 10.14 | 1.40% | 19,766 |
| Jan 28, 2025 | 9.75 | 10.20 | 9.71 | 10.00 | 10.00 | 2.56% | 32,618 |
| Jan 27, 2025 | 9.89 | 10.85 | 9.66 | 9.75 | 9.75 | -6.25% | 80,513 |
| Jan 24, 2025 | 10.60 | 10.65 | 10.26 | 10.40 | 10.40 | -1.89% | 19,401 |
| Jan 23, 2025 | 10.43 | 10.72 | 10.38 | 10.60 | 10.60 | 1.44% | 34,776 |
| Jan 22, 2025 | 10.50 | 10.60 | 10.34 | 10.45 | 10.45 | 0.58% | 17,258 |
| Jan 21, 2025 | 10.58 | 10.62 | 10.21 | 10.39 | 10.39 | -0.86% | 38,797 |
| Jan 17, 2025 | 10.47 | 10.56 | 10.20 | 10.48 | 10.48 | -0.66% | 35,324 |