DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.04
-0.13 (-1.42%)
At close: Mar 3, 2026, 4:00 PM EST
9.07
+0.03 (0.33%)
After-hours: Mar 3, 2026, 6:42 PM EST
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.07 | 9.12 | 8.84 | 9.04 | 9.04 | -1.42% | 118,850 |
| Mar 2, 2026 | 9.08 | 9.20 | 8.87 | 9.17 | 9.17 | 0.33% | 66,935 |
| Feb 27, 2026 | 9.02 | 9.18 | 8.90 | 9.14 | 9.14 | 1.11% | 43,576 |
| Feb 26, 2026 | 8.84 | 9.09 | 8.84 | 9.04 | 9.04 | 2.38% | 93,470 |
| Feb 25, 2026 | 8.67 | 8.85 | 8.66 | 8.83 | 8.83 | 1.96% | 29,409 |
| Feb 24, 2026 | 8.60 | 8.83 | 8.60 | 8.66 | 8.66 | 0.70% | 34,928 |
| Feb 23, 2026 | 8.83 | 8.90 | 8.60 | 8.60 | 8.60 | -2.49% | 57,931 |
| Feb 20, 2026 | 8.77 | 8.91 | 8.70 | 8.82 | 8.82 | 0.23% | 33,115 |
| Feb 19, 2026 | 8.79 | 8.89 | 8.70 | 8.80 | 8.80 | -1.23% | 72,321 |
| Feb 18, 2026 | 8.61 | 9.03 | 8.61 | 8.91 | 8.91 | 3.24% | 117,147 |
| Feb 17, 2026 | 8.71 | 8.82 | 8.50 | 8.63 | 8.63 | -1.37% | 92,789 |
| Feb 13, 2026 | 8.63 | 8.94 | 8.61 | 8.75 | 8.75 | 0.69% | 110,004 |
| Feb 12, 2026 | 8.45 | 8.95 | 8.40 | 8.69 | 8.69 | 2.84% | 122,196 |
| Feb 11, 2026 | 8.75 | 8.82 | 8.39 | 8.45 | 8.45 | -2.31% | 94,322 |
| Feb 10, 2026 | 8.80 | 8.93 | 8.65 | 8.65 | 8.65 | -1.37% | 79,714 |
| Feb 9, 2026 | 8.54 | 8.99 | 8.53 | 8.77 | 8.77 | 2.33% | 131,875 |
| Feb 6, 2026 | 8.45 | 8.64 | 8.39 | 8.57 | 8.57 | 1.66% | 35,389 |
| Feb 5, 2026 | 8.64 | 8.90 | 8.34 | 8.43 | 8.43 | -3.44% | 71,009 |
| Feb 4, 2026 | 8.59 | 8.95 | 8.54 | 8.73 | 8.73 | 1.87% | 58,347 |
| Feb 3, 2026 | 8.78 | 8.80 | 8.56 | 8.57 | 8.57 | -2.72% | 53,098 |
| Feb 2, 2026 | 8.43 | 8.97 | 8.37 | 8.81 | 8.81 | 4.14% | 156,619 |
| Jan 30, 2026 | 8.72 | 8.89 | 8.45 | 8.46 | 8.46 | -3.86% | 85,092 |
| Jan 29, 2026 | 8.91 | 8.99 | 8.68 | 8.80 | 8.80 | -0.68% | 14,010 |
| Jan 28, 2026 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | 0.91% | 41,764 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.74 | 8.78 | 8.78 | -2.17% | 25,957 |
| Jan 26, 2026 | 8.95 | 9.00 | 8.88 | 8.98 | 8.98 | 0.79% | 41,073 |
| Jan 23, 2026 | 8.89 | 8.95 | 8.83 | 8.91 | 8.91 | 0.28% | 14,517 |
| Jan 22, 2026 | 8.83 | 9.10 | 8.82 | 8.88 | 8.88 | 0.57% | 97,989 |
| Jan 21, 2026 | 8.72 | 8.90 | 8.64 | 8.83 | 8.83 | 1.26% | 67,343 |
| Jan 20, 2026 | 8.68 | 8.97 | 8.59 | 8.72 | 8.72 | -0.91% | 84,831 |
| Jan 16, 2026 | 9.00 | 9.10 | 8.77 | 8.80 | 8.80 | -1.12% | 77,141 |
| Jan 15, 2026 | 8.96 | 9.05 | 8.86 | 8.90 | 8.90 | -0.67% | 36,704 |
| Jan 14, 2026 | 9.09 | 9.09 | 8.81 | 8.96 | 8.96 | -1.43% | 26,814 |
| Jan 13, 2026 | 9.13 | 9.18 | 9.02 | 9.09 | 9.09 | 0.06% | 59,923 |
| Jan 12, 2026 | 8.97 | 9.19 | 8.85 | 9.09 | 9.09 | 0.83% | 102,139 |
| Jan 9, 2026 | 8.85 | 9.04 | 8.85 | 9.01 | 9.01 | 1.52% | 76,541 |
| Jan 8, 2026 | 8.73 | 8.99 | 8.73 | 8.88 | 8.88 | 1.43% | 14,485 |
| Jan 7, 2026 | 9.00 | 9.01 | 8.75 | 8.75 | 8.75 | -1.91% | 80,660 |
| Jan 6, 2026 | 9.06 | 9.10 | 8.90 | 8.92 | 8.92 | -1.00% | 73,824 |
| Jan 5, 2026 | 8.85 | 9.10 | 8.85 | 9.01 | 9.01 | 2.74% | 106,215 |
| Jan 2, 2026 | 8.66 | 8.95 | 8.62 | 8.77 | 8.77 | 1.62% | 129,127 |
| Dec 31, 2025 | 8.62 | 8.73 | 8.55 | 8.63 | 8.63 | -0.46% | 42,115 |
| Dec 30, 2025 | 8.79 | 8.90 | 8.67 | 8.67 | 8.67 | -2.03% | 52,313 |
| Dec 29, 2025 | 8.65 | 8.95 | 8.62 | 8.85 | 8.85 | 3.03% | 132,674 |
| Dec 26, 2025 | 8.37 | 8.60 | 8.37 | 8.59 | 8.59 | 3.25% | 42,311 |
| Dec 24, 2025 | 8.44 | 8.50 | 8.31 | 8.32 | 8.32 | -1.65% | 84,203 |
| Dec 23, 2025 | 8.42 | 8.56 | 8.29 | 8.46 | 8.46 | 1.56% | 63,717 |
| 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 |