DoubleDown Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,909
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
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