DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
8.87
-0.01 (-0.14%)
Apr 21, 2026, 12:08 PM EDT - Market open
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.96 | 8.96 | 8.82 | 8.77 | - | -1.24% | 8,541 |
| Apr 20, 2026 | 8.71 | 8.98 | 8.62 | 8.88 | 8.88 | 1.83% | 41,614 |
| Apr 17, 2026 | 8.88 | 9.06 | 8.67 | 8.72 | 8.72 | -1.13% | 56,207 |
| Apr 16, 2026 | 8.83 | 8.89 | 8.76 | 8.82 | 8.82 | -0.11% | 17,244 |
| Apr 15, 2026 | 8.90 | 8.90 | 8.82 | 8.83 | 8.83 | - | 10,485 |
| Apr 14, 2026 | 8.90 | 8.98 | 8.79 | 8.83 | 8.83 | -0.67% | 20,849 |
| Apr 13, 2026 | 8.67 | 8.92 | 8.67 | 8.89 | 8.89 | 3.25% | 26,575 |
| Apr 10, 2026 | 8.84 | 8.84 | 8.56 | 8.61 | 8.61 | -1.82% | 16,882 |
| Apr 9, 2026 | 8.88 | 8.97 | 8.67 | 8.77 | 8.77 | -1.90% | 20,822 |
| Apr 8, 2026 | 9.05 | 9.10 | 8.88 | 8.94 | 8.94 | -0.11% | 15,611 |
| Apr 7, 2026 | 8.91 | 9.02 | 8.71 | 8.95 | 8.95 | 0.45% | 51,080 |
| Apr 6, 2026 | 8.90 | 9.03 | 8.61 | 8.91 | 8.91 | 0.34% | 90,173 |
| Apr 2, 2026 | 8.78 | 8.92 | 8.70 | 8.88 | 8.88 | 1.14% | 29,796 |
| Apr 1, 2026 | 8.52 | 8.83 | 8.49 | 8.78 | 8.78 | 3.91% | 53,516 |
| Mar 31, 2026 | 8.49 | 8.56 | 8.29 | 8.45 | 8.45 | 0.06% | 24,935 |
| Mar 30, 2026 | 8.48 | 8.58 | 8.32 | 8.45 | 8.45 | -0.30% | 36,915 |
| Mar 27, 2026 | 8.66 | 8.69 | 8.41 | 8.47 | 8.47 | -2.64% | 69,184 |
| Mar 26, 2026 | 8.60 | 8.74 | 8.57 | 8.70 | 8.70 | 1.52% | 13,121 |
| Mar 25, 2026 | 8.40 | 8.63 | 8.40 | 8.57 | 8.57 | 2.39% | 12,771 |
| Mar 24, 2026 | 8.69 | 8.69 | 8.35 | 8.37 | 8.37 | -1.53% | 34,846 |
| Mar 23, 2026 | 8.51 | 8.60 | 8.38 | 8.50 | 8.50 | 1.74% | 11,845 |
| Mar 20, 2026 | 8.50 | 8.58 | 8.29 | 8.36 | 8.36 | -1.59% | 46,523 |
| Mar 19, 2026 | 8.65 | 8.68 | 8.49 | 8.49 | 8.49 | -1.96% | 20,352 |
| Mar 18, 2026 | 8.79 | 8.85 | 8.65 | 8.66 | 8.66 | -1.48% | 24,627 |
| Mar 17, 2026 | 8.66 | 9.05 | 8.65 | 8.79 | 8.79 | 2.93% | 21,160 |
| Mar 16, 2026 | 8.77 | 8.89 | 8.43 | 8.54 | 8.54 | -2.62% | 107,741 |
| Mar 13, 2026 | 8.85 | 8.85 | 8.69 | 8.77 | 8.77 | -0.85% | 27,512 |
| Mar 12, 2026 | 8.73 | 9.25 | 8.68 | 8.85 | 8.85 | -1.39% | 36,171 |
| Mar 11, 2026 | 8.99 | 9.35 | 8.88 | 8.97 | 8.97 | 0.11% | 37,325 |
| Mar 10, 2026 | 8.88 | 9.15 | 8.75 | 8.96 | 8.96 | 1.01% | 52,297 |
| Mar 9, 2026 | 8.87 | 8.92 | 8.57 | 8.87 | 8.87 | -1.00% | 54,742 |
| Mar 6, 2026 | 9.25 | 9.25 | 8.93 | 8.96 | 8.96 | -3.45% | 39,826 |
| Mar 5, 2026 | 9.18 | 9.33 | 9.05 | 9.28 | 9.28 | 1.53% | 90,909 |
| Mar 4, 2026 | 9.04 | 9.26 | 8.84 | 9.14 | 9.14 | 1.11% | 62,587 |
| Mar 3, 2026 | 9.07 | 9.12 | 8.84 | 9.04 | 9.04 | -1.42% | 118,853 |
| Mar 2, 2026 | 9.08 | 9.20 | 8.87 | 9.17 | 9.17 | 0.33% | 66,937 |
| 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% | 57,981 |
| 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% | 110,011 |
| Feb 12, 2026 | 8.45 | 8.95 | 8.40 | 8.69 | 8.69 | 2.84% | 122,202 |
| Feb 11, 2026 | 8.75 | 8.82 | 8.39 | 8.45 | 8.45 | -2.31% | 105,191 |
| Feb 10, 2026 | 8.80 | 8.93 | 8.65 | 8.65 | 8.65 | -1.37% | 79,734 |
| Feb 9, 2026 | 8.54 | 8.99 | 8.53 | 8.77 | 8.77 | 2.33% | 131,875 |