DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
13.28
+0.22 (1.68%)
At close: Sep 30, 2026, 4:00 PM EDT
13.29
+0.01 (0.08%)
After-hours: Sep 30, 2026, 4:10 PM EDT
DoubleDown Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |