DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
12.89
+0.13 (1.02%)
At close: Aug 21, 2026, 4:00 PM EDT
12.90
+0.01 (0.08%)
After-hours: Aug 21, 2026, 4:21 PM EDT
DoubleDown Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.88 | 13.20 | 12.81 | 12.89 | 12.89 | 1.02% | 183,199 |
| Aug 20, 2026 | 12.70 | 12.90 | 12.68 | 12.76 | 12.76 | 1.03% | 35,614 |
| Aug 19, 2026 | 12.80 | 12.94 | 12.63 | 12.63 | 12.63 | -1.17% | 56,438 |
| Aug 18, 2026 | 12.51 | 13.03 | 12.50 | 12.78 | 12.78 | 2.61% | 173,580 |
| Aug 17, 2026 | 12.98 | 12.98 | 12.41 | 12.46 | 12.46 | -3.60% | 135,775 |
| Aug 14, 2026 | 12.58 | 13.05 | 12.58 | 12.92 | 12.92 | 3.53% | 150,008 |
| Aug 13, 2026 | 12.27 | 12.55 | 12.21 | 12.48 | 12.48 | 1.88% | 145,456 |
| Aug 12, 2026 | 12.25 | 12.48 | 12.22 | 12.25 | 12.25 | -0.97% | 243,763 |
| Aug 11, 2026 | 12.10 | 12.50 | 12.01 | 12.37 | 12.37 | 2.66% | 154,396 |
| Aug 10, 2026 | 11.81 | 12.07 | 11.81 | 12.05 | 12.05 | 1.60% | 130,412 |
| Aug 7, 2026 | 11.94 | 12.00 | 11.86 | 11.86 | 11.86 | -0.34% | 63,858 |
| Aug 6, 2026 | 11.99 | 12.01 | 11.88 | 11.90 | 11.90 | -0.25% | 66,466 |
| Aug 5, 2026 | 12.00 | 12.00 | 11.86 | 11.93 | 11.93 | -0.58% | 64,405 |
| Aug 4, 2026 | 11.70 | 12.07 | 11.68 | 12.00 | 12.00 | 2.83% | 167,673 |
| Aug 3, 2026 | 11.54 | 11.81 | 11.54 | 11.67 | 11.67 | 0.78% | 82,005 |
| Jul 31, 2026 | 11.60 | 11.68 | 11.52 | 11.58 | 11.58 | -0.17% | 54,345 |
| Jul 30, 2026 | 11.79 | 11.79 | 11.51 | 11.60 | 11.60 | 0.35% | 45,117 |
| Jul 29, 2026 | 11.63 | 11.66 | 11.54 | 11.56 | 11.56 | -0.43% | 36,247 |
| Jul 28, 2026 | 11.67 | 11.80 | 11.57 | 11.61 | 11.61 | 0.09% | 52,114 |
| Jul 27, 2026 | 11.48 | 11.60 | 11.42 | 11.60 | 11.60 | 1.58% | 57,372 |
| Jul 24, 2026 | 11.42 | 11.50 | 11.37 | 11.42 | 11.42 | 0.53% | 33,570 |
| Jul 23, 2026 | 11.43 | 11.47 | 11.31 | 11.36 | 11.36 | - | 56,838 |
| Jul 22, 2026 | 11.35 | 11.45 | 11.35 | 11.36 | 11.36 | 0.09% | 116,780 |
| Jul 21, 2026 | 11.24 | 11.40 | 11.20 | 11.35 | 11.35 | 0.09% | 48,990 |
| Jul 20, 2026 | 11.37 | 11.47 | 11.28 | 11.34 | 11.34 | 0.09% | 93,903 |
| Jul 17, 2026 | 11.27 | 11.42 | 11.27 | 11.33 | 11.33 | 0.27% | 83,136 |
| Jul 16, 2026 | 11.28 | 11.47 | 11.22 | 11.30 | 11.30 | 0.18% | 61,071 |
| Jul 15, 2026 | 11.29 | 11.48 | 11.22 | 11.28 | 11.28 | -0.44% | 78,536 |
| Jul 14, 2026 | 11.31 | 11.38 | 11.24 | 11.33 | 11.33 | -0.18% | 78,670 |
| Jul 13, 2026 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 44,884 |
| Jul 10, 2026 | 11.34 | 11.51 | 11.34 | 11.45 | 11.45 | -0.09% | 64,657 |
| Jul 9, 2026 | 11.39 | 11.50 | 11.39 | 11.46 | 11.46 | 0.35% | 46,971 |
| Jul 8, 2026 | 11.45 | 11.45 | 11.32 | 11.42 | 11.42 | 0.09% | 45,672 |
| Jul 7, 2026 | 11.30 | 11.48 | 11.27 | 11.41 | 11.41 | 0.18% | 61,402 |
| Jul 6, 2026 | 11.55 | 11.55 | 11.36 | 11.39 | 11.39 | -0.87% | 44,230 |
| Jul 2, 2026 | 11.50 | 11.60 | 11.47 | 11.49 | 11.49 | 0.09% | 41,650 |
| Jul 1, 2026 | 11.46 | 11.54 | 11.40 | 11.48 | 11.48 | - | 109,137 |
| Jun 30, 2026 | 11.36 | 11.48 | 11.36 | 11.48 | 11.48 | 0.22% | 58,612 |
| Jun 29, 2026 | 11.58 | 11.58 | 11.43 | 11.46 | 11.46 | 0.04% | 43,399 |
| Jun 26, 2026 | 11.35 | 11.59 | 11.35 | 11.45 | 11.45 | 1.51% | 69,322 |
| Jun 25, 2026 | 11.20 | 11.39 | 10.96 | 11.28 | 11.28 | 2.55% | 416,681 |
| Jun 24, 2026 | 11.35 | 11.43 | 10.95 | 11.00 | 11.00 | -3.08% | 226,704 |
| Jun 23, 2026 | 11.41 | 11.47 | 11.30 | 11.35 | 11.35 | -0.53% | 122,987 |
| Jun 22, 2026 | 11.34 | 11.53 | 11.26 | 11.41 | 11.41 | 0.62% | 64,832 |
| Jun 18, 2026 | 11.32 | 11.69 | 11.31 | 11.34 | 11.34 | -0.18% | 120,300 |
| Jun 17, 2026 | 11.76 | 11.77 | 11.33 | 11.36 | 11.36 | -3.73% | 95,162 |
| Jun 16, 2026 | 11.98 | 11.98 | 11.80 | 11.80 | 11.80 | -1.67% | 32,726 |
| Jun 15, 2026 | 12.00 | 12.03 | 11.91 | 12.00 | 12.00 | 0.08% | 56,623 |
| Jun 12, 2026 | 12.07 | 12.25 | 11.91 | 11.99 | 11.99 | 4.90% | 131,142 |
| Jun 11, 2026 | 11.50 | 11.56 | 11.43 | 11.43 | 11.43 | -0.61% | 80,733 |