DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
11.34
-0.02 (-0.18%)
At close: Jun 18, 2026, 4:00 PM EDT
11.50
+0.16 (1.41%)
After-hours: Jun 18, 2026, 5:27 PM EDT
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.32 | 11.69 | 11.31 | 11.34 | 11.34 | -0.18% | 120,250 |
| Jun 17, 2026 | 11.76 | 11.77 | 11.33 | 11.36 | 11.36 | -3.73% | 95,154 |
| 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 |
| Jun 10, 2026 | 11.44 | 11.55 | 11.39 | 11.50 | 11.50 | 0.17% | 143,530 |
| Jun 9, 2026 | 11.38 | 11.50 | 11.25 | 11.48 | 11.48 | 0.88% | 91,129 |
| Jun 8, 2026 | 11.61 | 11.65 | 11.34 | 11.38 | 11.38 | -2.07% | 72,878 |
| Jun 5, 2026 | 11.78 | 11.78 | 11.41 | 11.62 | 11.62 | -0.60% | 61,827 |
| Jun 4, 2026 | 11.44 | 11.87 | 11.32 | 11.69 | 11.69 | 1.83% | 230,626 |
| Jun 3, 2026 | 11.70 | 11.75 | 11.37 | 11.48 | 11.48 | -1.88% | 188,061 |
| Jun 2, 2026 | 11.80 | 11.83 | 11.58 | 11.70 | 11.70 | -0.43% | 60,943 |
| Jun 1, 2026 | 11.75 | 11.89 | 11.69 | 11.75 | 11.75 | 0.43% | 198,675 |
| May 29, 2026 | 11.76 | 11.85 | 11.67 | 11.70 | 11.70 | -0.34% | 166,855 |
| May 28, 2026 | 11.84 | 11.88 | 11.65 | 11.74 | 11.74 | -1.01% | 207,979 |
| May 27, 2026 | 11.69 | 11.89 | 11.69 | 11.86 | 11.86 | -0.17% | 41,527 |
| May 26, 2026 | 11.97 | 12.01 | 11.77 | 11.88 | 11.88 | -0.75% | 50,303 |
| May 22, 2026 | 12.12 | 12.14 | 11.83 | 11.97 | 11.97 | -1.16% | 172,471 |
| May 21, 2026 | 12.18 | 12.35 | 12.11 | 12.11 | 12.11 | -0.25% | 97,360 |
| May 20, 2026 | 12.05 | 12.31 | 12.05 | 12.14 | 12.14 | 0.17% | 114,750 |
| May 19, 2026 | 12.25 | 12.25 | 12.06 | 12.12 | 12.12 | -1.06% | 51,207 |
| May 18, 2026 | 12.17 | 12.33 | 12.05 | 12.25 | 12.25 | 2.08% | 161,508 |
| May 15, 2026 | 11.80 | 12.10 | 11.75 | 12.00 | 12.00 | 2.21% | 125,037 |
| May 14, 2026 | 11.73 | 11.90 | 11.55 | 11.74 | 11.74 | -0.51% | 56,606 |
| May 13, 2026 | 11.89 | 11.90 | 11.57 | 11.80 | 11.80 | 2.16% | 391,470 |
| May 12, 2026 | 11.60 | 11.71 | 11.50 | 11.55 | 11.55 | -0.77% | 135,707 |
| May 11, 2026 | 11.57 | 11.71 | 11.30 | 11.64 | 11.64 | 0.34% | 254,732 |
| May 8, 2026 | 11.30 | 11.71 | 11.26 | 11.60 | 11.60 | 4.32% | 498,819 |
| May 7, 2026 | 11.00 | 11.14 | 10.94 | 11.12 | 11.12 | 1.55% | 209,053 |
| May 6, 2026 | 10.95 | 10.98 | 10.92 | 10.95 | 10.95 | - | 223,129 |
| May 5, 2026 | 11.06 | 11.06 | 10.88 | 10.95 | 10.95 | -0.45% | 256,547 |
| May 4, 2026 | 10.98 | 11.07 | 10.81 | 11.00 | 11.00 | 0.09% | 220,118 |
| May 1, 2026 | 10.89 | 10.99 | 10.87 | 10.99 | 10.99 | 0.92% | 171,787 |
| Apr 30, 2026 | 10.85 | 10.94 | 10.80 | 10.89 | 10.89 | -0.09% | 141,784 |
| Apr 29, 2026 | 10.90 | 10.96 | 10.75 | 10.90 | 10.90 | -0.82% | 411,812 |
| Apr 28, 2026 | 10.75 | 11.08 | 10.71 | 10.99 | 10.99 | 19.59% | 1,373,880 |
| Apr 27, 2026 | 9.64 | 9.85 | 9.08 | 9.19 | 9.19 | 2.68% | 413,999 |
| Apr 24, 2026 | 8.93 | 9.09 | 8.93 | 8.95 | 8.95 | 1.88% | 228,352 |
| Apr 23, 2026 | 8.96 | 9.04 | 8.75 | 8.79 | 8.79 | 0.06% | 84,018 |
| Apr 22, 2026 | 8.91 | 9.00 | 8.66 | 8.78 | 8.78 | -0.57% | 31,273 |
| Apr 21, 2026 | 8.96 | 8.96 | 8.77 | 8.83 | 8.83 | -0.56% | 15,046 |
| Apr 20, 2026 | 8.71 | 8.98 | 8.62 | 8.88 | 8.88 | 1.83% | 41,619 |
| Apr 17, 2026 | 8.88 | 9.06 | 8.67 | 8.72 | 8.72 | -1.13% | 56,210 |
| 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% | 21,349 |
| Apr 13, 2026 | 8.67 | 8.92 | 8.67 | 8.89 | 8.89 | 3.25% | 26,595 |
| Apr 10, 2026 | 8.84 | 8.84 | 8.56 | 8.61 | 8.61 | -1.82% | 16,883 |
| Apr 9, 2026 | 8.88 | 8.97 | 8.67 | 8.77 | 8.77 | -1.90% | 20,822 |