Skip to main content
DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.96
-0.02 (-0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

DoubleDown Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.9910.119.839.969.96-0.20%44,309
Feb 20, 202510.1210.129.929.989.98-0.99%14,133
Feb 19, 20259.9410.139.9110.0810.081.41%38,799
Feb 18, 202510.1610.169.759.949.94-2.17%139,791
Feb 14, 202510.0410.349.9110.1610.161.20%46,987
Feb 13, 202510.0110.229.7510.0410.040.30%68,718
Feb 12, 202510.5810.909.9110.0110.01-7.31%64,056
Feb 11, 202510.5911.0010.5410.8010.802.56%55,313
Feb 10, 202510.5210.8210.3610.5310.53-1.13%36,908
Feb 7, 202510.4110.9910.4110.6510.652.40%29,515
Feb 6, 202510.2510.7310.2410.4010.401.07%70,333
Feb 5, 202510.1910.5510.0910.2910.290.98%42,011
Feb 4, 202510.1810.3510.1510.1910.19-0.10%30,709
Feb 3, 20259.7010.429.7010.2010.204.62%42,701
Jan 31, 20259.8510.029.759.759.75-2.50%26,233
Jan 30, 202510.2410.509.8310.0010.00-1.38%7,338
Jan 29, 202510.1510.279.8010.1410.141.40%19,766
Jan 28, 20259.7510.209.7110.0010.002.56%32,618
Jan 27, 20259.8910.859.669.759.75-6.25%80,513
Jan 24, 202510.6010.6510.2610.4010.40-1.89%19,401
Jan 23, 202510.4310.7210.3810.6010.601.44%34,776
Jan 22, 202510.5010.6010.3410.4510.450.58%17,258
Jan 21, 202510.5810.6210.2110.3910.39-0.86%38,797
Jan 17, 202510.4710.5610.2010.4810.48-0.66%35,324
Jan 16, 202510.5310.6010.2310.5510.550.48%22,202
Jan 15, 202510.5310.8310.2010.5010.50-2.42%55,152
Jan 14, 202510.4910.7610.2710.7610.763.66%15,466
Jan 13, 202510.4010.4010.1010.3810.38-0.76%20,874
Jan 10, 202510.9910.9910.3610.4610.46-3.51%21,271
Jan 8, 202511.2811.2810.5710.8410.84-1.81%17,307
Jan 7, 202511.0711.3810.7811.0411.040.36%26,103
Jan 6, 202510.8511.4110.8211.0011.001.85%79,211
Jan 3, 202510.2610.9810.2510.8010.805.57%21,924
Jan 2, 202510.5110.9510.2210.2310.23-2.01%40,394
Dec 31, 202410.5510.5710.2110.4410.44-1.04%35,059
Dec 30, 202410.3610.6910.2610.5510.552.93%38,455
Dec 27, 202410.5210.659.5210.2510.25-5.00%75,546
Dec 26, 202410.7210.8710.4710.7910.791.79%28,846
Dec 24, 202410.4810.6910.0110.6010.600.95%21,515
Dec 23, 202410.9110.9110.1410.5010.50-2.60%55,423
Dec 20, 202410.6810.9610.5710.7810.781.99%31,776
Dec 19, 202410.7710.7710.2010.5710.57-0.19%57,921
Dec 18, 202411.1511.1510.2810.5910.59-4.77%62,727
Dec 17, 202411.5711.5711.0211.1211.12-2.71%26,742
Dec 16, 202411.1011.6711.1011.4311.431.51%43,968
Dec 13, 202411.9812.0010.5411.2611.26-7.25%214,375
Dec 12, 202411.4512.6511.4512.1412.147.34%83,405
Dec 11, 202411.7211.9011.0111.3111.31-4.07%66,318
Dec 10, 202412.6912.6911.4611.7911.79-5.68%92,986
Dec 9, 202412.6313.0312.5012.5012.50-3.70%40,627
Dec 6, 202413.0213.3412.7512.9812.980.78%29,314
Dec 5, 202413.4613.4912.7112.8812.88-3.52%33,937
Dec 4, 202413.3713.6912.4813.3513.350.23%44,113
Dec 3, 202414.1014.1513.1213.3213.32-4.99%58,072
Dec 2, 202414.0514.4613.7214.0214.020.14%85,171
Nov 29, 202414.7014.9914.0014.0014.00-4.76%50,994
Nov 27, 202414.4814.7314.4014.7014.701.87%27,778
Nov 26, 202413.9014.5113.8414.4314.433.81%25,123
Nov 25, 202414.4015.0013.8313.9013.90-4.60%74,081
Nov 22, 202414.3114.9514.3114.5714.571.75%26,170
Nov 21, 202414.5814.8014.2614.3214.32-2.09%26,902
Nov 20, 202414.7414.8014.4514.6314.63-0.78%18,581
Nov 19, 202414.6214.8014.2714.7414.740.27%33,964
Nov 18, 202415.3515.5914.5514.7014.70-5.28%91,559
Nov 15, 202415.9516.6015.4515.5215.52-1.77%70,242
Nov 14, 202415.9816.2815.4015.8015.80-1.25%89,463
Nov 13, 202416.1617.3116.0016.0016.00-1.23%124,686
Nov 12, 202418.0218.2115.6016.2016.20-4.71%176,721
Nov 11, 202416.4717.1115.1917.0017.003.03%164,675
Nov 8, 202416.0016.5615.5216.5016.503.13%72,884
Nov 7, 202415.4516.1815.0916.0016.003.23%80,583
Nov 6, 202415.1715.5414.4015.5015.504.38%138,768
Nov 5, 202414.3514.9914.2014.8514.851.37%34,693
Nov 4, 202414.7714.8514.3114.6514.650.69%52,793
Nov 1, 202413.7014.9513.5214.5514.557.22%83,247
Oct 31, 202414.2414.2413.4713.5713.57-4.10%19,923
Oct 30, 202413.8814.1813.7814.1514.151.95%36,823
Oct 29, 202414.0414.0413.7013.8813.88-2.12%29,181
Oct 28, 202414.1714.1813.8414.1814.182.60%29,647
Oct 25, 202414.1314.1813.4113.8213.82-2.95%71,482
Oct 24, 202414.0014.5913.7514.2414.24-1.73%46,132
Oct 23, 202414.7814.7814.0814.4914.49-0.34%19,034
Oct 22, 202414.7415.0014.5314.5414.54-1.42%46,383
Oct 21, 202414.7915.0014.3914.7514.750.89%35,633
Oct 18, 202414.9715.2414.4514.6214.62-1.88%46,855
Oct 17, 202414.8015.0114.5514.9014.900.13%21,635
Oct 16, 202414.9515.1514.3114.8814.880.74%46,175
Oct 15, 202414.7715.1314.4914.7714.770.41%48,578
Oct 14, 202414.2614.9514.1014.7114.713.52%47,810
Oct 11, 202413.7614.4213.5614.2114.211.21%62,311
Oct 10, 202414.2314.4913.8414.0414.04-0.78%24,153
Oct 9, 202414.5115.0014.1514.1514.15-3.41%64,117
Oct 8, 202415.2115.2514.5514.6514.65-3.36%23,266
Oct 7, 202415.2015.4914.8715.1615.161.20%33,946
Oct 4, 202414.8015.5014.2414.9814.98-0.13%65,557
Oct 3, 202414.3015.0814.1015.0015.006.38%35,324
Oct 2, 202415.6115.6114.0014.1014.10-10.19%78,408
Oct 1, 202416.5716.6815.1715.7015.70-4.85%54,346
Sep 30, 202414.8116.7514.6116.5016.5011.86%121,768
Sep 27, 202414.2214.9014.2214.7514.754.46%55,145