DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
8.59
+0.27 (3.25%)
At close: Dec 26, 2025, 4:00 PM EST
8.57
-0.02 (-0.23%)
After-hours: Dec 26, 2025, 5:58 PM EST
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.37 | 8.60 | 8.37 | 8.59 | 8.59 | 3.25% | 42,305 |
| Dec 24, 2025 | 8.44 | 8.50 | 8.31 | 8.32 | 8.32 | -1.65% | 84,201 |
| Dec 23, 2025 | 8.42 | 8.56 | 8.29 | 8.46 | 8.46 | 1.56% | 63,712 |
| Dec 22, 2025 | 8.67 | 8.67 | 8.27 | 8.33 | 8.33 | -3.03% | 177,377 |
| Dec 19, 2025 | 8.60 | 8.60 | 8.28 | 8.59 | 8.59 | 1.06% | 187,348 |
| Dec 18, 2025 | 8.47 | 8.60 | 8.46 | 8.50 | 8.50 | 3.03% | 138,809 |
| Dec 17, 2025 | 8.52 | 8.52 | 8.10 | 8.25 | 8.25 | -6.36% | 567,097 |
| Dec 16, 2025 | 8.91 | 9.00 | 8.70 | 8.81 | 8.81 | - | 25,834 |
| Dec 15, 2025 | 9.05 | 9.14 | 8.75 | 8.81 | 8.81 | -2.65% | 29,617 |
| Dec 12, 2025 | 9.15 | 9.19 | 9.04 | 9.05 | 9.05 | -0.33% | 18,546 |
| Dec 11, 2025 | 9.23 | 9.33 | 9.02 | 9.08 | 9.08 | -2.37% | 24,545 |
| Dec 10, 2025 | 9.24 | 9.38 | 9.24 | 9.30 | 9.30 | -0.21% | 13,891 |
| Dec 9, 2025 | 9.35 | 9.42 | 9.30 | 9.32 | 9.32 | -0.32% | 24,534 |
| Dec 8, 2025 | 9.17 | 9.43 | 9.17 | 9.35 | 9.35 | 1.47% | 21,103 |
| Dec 5, 2025 | 9.24 | 9.26 | 9.15 | 9.22 | 9.22 | -0.27% | 20,506 |
| Dec 4, 2025 | 9.12 | 9.30 | 9.12 | 9.24 | 9.24 | 1.09% | 21,194 |
| Dec 3, 2025 | 9.22 | 9.25 | 9.13 | 9.14 | 9.14 | -0.87% | 14,782 |
| Dec 2, 2025 | 9.21 | 9.32 | 9.10 | 9.22 | 9.22 | 1.21% | 20,580 |
| Dec 1, 2025 | 9.07 | 9.35 | 9.07 | 9.11 | 9.11 | -2.15% | 37,477 |
| Nov 28, 2025 | 9.40 | 9.42 | 9.15 | 9.31 | 9.31 | -0.43% | 52,795 |
| Nov 26, 2025 | 9.36 | 9.40 | 9.13 | 9.35 | 9.35 | 1.08% | 26,383 |
| Nov 25, 2025 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 0.11% | 129,226 |
| Nov 24, 2025 | 9.18 | 9.31 | 9.04 | 9.24 | 9.24 | 2.55% | 90,826 |
| Nov 21, 2025 | 8.73 | 9.07 | 8.70 | 9.01 | 9.01 | 3.09% | 44,259 |
| Nov 20, 2025 | 9.16 | 9.28 | 8.70 | 8.74 | 8.74 | -5.26% | 57,118 |
| Nov 19, 2025 | 9.35 | 9.36 | 9.14 | 9.23 | 9.23 | -0.38% | 39,593 |
| Nov 18, 2025 | 9.25 | 9.38 | 9.11 | 9.26 | 9.26 | 0.76% | 29,737 |
| Nov 17, 2025 | 9.00 | 9.51 | 8.94 | 9.19 | 9.19 | 3.14% | 205,889 |
| Nov 14, 2025 | 8.88 | 9.04 | 8.71 | 8.91 | 8.91 | -2.09% | 29,294 |
| Nov 13, 2025 | 9.39 | 9.39 | 8.98 | 9.10 | 9.10 | -2.57% | 30,979 |
| Nov 12, 2025 | 9.23 | 9.41 | 9.11 | 9.34 | 9.34 | 2.52% | 90,765 |
| Nov 11, 2025 | 9.24 | 9.48 | 8.88 | 9.11 | 9.11 | 1.90% | 77,922 |
| Nov 10, 2025 | 8.72 | 9.07 | 8.70 | 8.94 | 8.94 | 2.64% | 56,649 |
| Nov 7, 2025 | 8.65 | 8.81 | 8.62 | 8.71 | 8.71 | 0.69% | 31,602 |
| Nov 6, 2025 | 8.78 | 8.78 | 8.64 | 8.65 | 8.65 | -1.48% | 13,805 |
| Nov 5, 2025 | 8.72 | 8.82 | 8.68 | 8.78 | 8.78 | 0.57% | 27,020 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.69 | 8.73 | 8.73 | -1.36% | 26,804 |
| Nov 3, 2025 | 8.90 | 9.07 | 8.84 | 8.85 | 8.85 | -0.56% | 15,328 |
| Oct 31, 2025 | 8.83 | 9.04 | 8.83 | 8.90 | 8.90 | 0.45% | 16,751 |
| Oct 30, 2025 | 9.02 | 9.21 | 8.86 | 8.86 | 8.86 | -2.53% | 25,413 |
| Oct 29, 2025 | 9.15 | 9.34 | 9.03 | 9.09 | 9.09 | -0.33% | 20,399 |
| 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 |