DoubleDown Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.89	13.99	13.74	13.84	13.84	-0.29%	106,583
Oct 19, 2026	13.94	13.97	13.79	13.88	13.88	0.58%	101,992
Oct 16, 2026	14.18	14.30	13.77	13.80	13.80	0.55%	205,197
Oct 15, 2026	13.64	13.85	13.64	13.73	13.73	0.55%	48,740
Oct 14, 2026	13.64	13.74	13.55	13.65	13.65	-	402,493
Oct 13, 2026	13.75	13.90	13.65	13.65	13.65	-0.66%	88,107
Oct 12, 2026	13.71	13.79	13.63	13.74	13.74	0.66%	87,324
Oct 9, 2026	13.61	13.80	13.61	13.65	13.65	0.59%	52,762
Oct 8, 2026	13.51	13.63	13.51	13.57	13.57	0.44%	112,315
Oct 7, 2026	13.37	13.68	13.37	13.51	13.51	0.82%	120,629
Oct 6, 2026	13.26	13.56	13.22	13.40	13.40	1.21%	91,616
Oct 5, 2026	13.53	13.53	13.19	13.24	13.24	-0.53%	143,819
Oct 2, 2026	13.24	13.34	13.18	13.31	13.31	1.14%	217,632
Oct 1, 2026	13.31	13.38	13.08	13.16	13.16	-0.98%	131,878
Sep 30, 2026	13.06	13.40	13.04	13.29	13.29	1.76%	139,887
Sep 29, 2026	13.07	13.14	13.00	13.06	13.06	-0.23%	115,590
Sep 28, 2026	12.99	13.19	12.95	13.09	13.09	0.69%	448,131
Sep 25, 2026	13.06	13.10	12.97	13.00	13.00	-	188,421
Sep 24, 2026	13.00	13.19	12.91	13.00	13.00	-	95,120
Sep 23, 2026	13.11	13.19	12.99	13.00	13.00	-0.76%	116,583
Sep 22, 2026	13.12	13.19	12.85	13.10	13.10	-	154,863
Sep 21, 2026	12.78	13.19	12.78	13.10	13.10	2.75%	197,697
Sep 18, 2026	12.63	12.93	12.57	12.75	12.75	-	527,420
Sep 17, 2026	12.70	12.80	12.70	12.75	12.75	0.16%	89,760
Sep 16, 2026	12.77	12.89	12.67	12.73	12.73	-0.16%	301,084
Sep 15, 2026	12.61	12.82	12.61	12.75	12.75	1.19%	113,929
Sep 14, 2026	12.68	12.86	12.30	12.60	12.60	-0.63%	269,978
Sep 11, 2026	12.88	12.88	12.61	12.68	12.68	-1.32%	370,941
Sep 10, 2026	12.69	12.88	12.64	12.85	12.85	1.02%	237,120
Sep 9, 2026	12.73	12.87	12.67	12.72	12.72	-0.24%	87,208
Sep 8, 2026	12.82	12.82	12.66	12.75	12.75	-0.55%	156,903
Sep 4, 2026	12.94	12.96	12.80	12.82	12.82	-1.16%	25,994
Sep 3, 2026	12.83	13.27	12.83	12.97	12.97	1.41%	92,294
Sep 2, 2026	12.70	12.83	12.62	12.79	12.79	0.71%	82,722
Sep 1, 2026	12.70	12.97	12.61	12.70	12.70	-0.24%	146,302
Aug 31, 2026	12.76	13.00	12.60	12.73	12.73	-0.35%	87,334
Aug 28, 2026	12.75	12.99	12.72	12.78	12.78	0.20%	139,951
Aug 27, 2026	12.83	12.95	12.73	12.75	12.75	-0.16%	106,907
Aug 26, 2026	12.86	12.90	12.65	12.77	12.77	-0.23%	50,329
Aug 25, 2026	12.72	12.96	12.65	12.80	12.80	0.08%	147,916
Aug 24, 2026	13.00	13.28	12.76	12.79	12.79	-0.78%	99,434
Aug 21, 2026	12.88	13.20	12.81	12.89	12.89	1.02%	183,276
Aug 20, 2026	12.70	12.90	12.68	12.76	12.76	1.03%	35,920
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