Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	32.37	32.51	32.03	32.44	32.44	-0.18%	124,072
Nov 25, 2025	31.91	32.73	31.80	32.50	32.50	2.30%	144,946
Nov 24, 2025	31.08	31.80	30.90	31.77	31.77	2.25%	207,367
Nov 21, 2025	30.20	31.35	30.20	31.07	31.07	3.22%	198,007
Nov 20, 2025	30.20	30.44	29.84	30.10	30.10	1.11%	225,817
Nov 19, 2025	29.79	29.91	29.41	29.77	29.77	0.54%	146,587
Nov 18, 2025	29.90	30.21	29.59	29.61	29.61	-1.23%	146,729
Nov 17, 2025	30.98	31.01	29.88	29.98	29.98	-2.95%	117,289
Nov 14, 2025	31.00	31.12	30.68	30.89	30.89	-0.83%	142,963
Nov 13, 2025	31.30	31.56	30.94	31.15	31.15	-0.64%	107,372
Nov 12, 2025	31.10	31.53	31.10	31.35	31.35	0.51%	120,927
Nov 11, 2025	31.10	31.39	30.94	31.19	31.19	-	109,374
Nov 10, 2025	30.95	31.50	30.80	31.19	31.19	1.40%	175,953
Nov 7, 2025	31.15	31.15	30.46	30.76	30.76	-1.28%	165,332
Nov 6, 2025	31.45	31.89	31.10	31.16	31.16	-0.73%	195,023
Nov 5, 2025	29.97	31.75	29.95	31.39	31.39	5.87%	263,435
Nov 4, 2025	29.61	29.88	28.52	29.65	29.65	-0.13%	198,232
Nov 3, 2025	30.23	30.52	29.58	29.69	29.69	-1.79%	188,375
Oct 31, 2025	30.55	30.73	30.15	30.23	30.23	-1.63%	137,696
Oct 30, 2025	31.52	31.63	30.67	30.73	30.73	-2.44%	139,374
Oct 29, 2025	31.49	32.01	31.21	31.50	31.50	-0.38%	112,747
Oct 28, 2025	31.26	31.83	31.20	31.62	31.62	0.57%	140,406
Oct 27, 2025	32.37	32.37	31.42	31.44	31.44	-2.21%	86,029
Oct 24, 2025	31.99	32.17	31.84	32.15	32.15	1.45%	76,944
Oct 23, 2025	31.18	31.74	31.12	31.69	31.69	1.96%	111,590
Oct 22, 2025	31.23	31.51	30.99	31.08	31.08	-0.32%	104,424
Oct 21, 2025	30.74	31.23	30.71	31.18	31.18	1.30%	79,483
Oct 20, 2025	30.49	30.80	30.42	30.78	30.78	1.58%	58,178
Oct 17, 2025	30.37	30.58	30.04	30.30	30.30	-0.56%	106,052
Oct 16, 2025	31.04	31.04	30.26	30.47	30.47	-1.23%	107,101
Oct 15, 2025	30.96	31.08	30.61	30.85	30.85	0.82%	77,042
Oct 14, 2025	29.97	30.77	29.87	30.60	30.60	1.29%	91,060
Oct 13, 2025	30.13	30.45	29.83	30.21	30.21	1.55%	136,558
Oct 10, 2025	30.28	30.44	29.68	29.75	29.75	-1.78%	91,128
Oct 9, 2025	30.73	30.82	30.04	30.29	30.29	-1.24%	86,127
Oct 8, 2025	30.56	30.73	30.22	30.67	30.67	1.22%	74,924
Oct 7, 2025	30.60	30.76	30.29	30.30	30.30	-0.79%	87,456
Oct 6, 2025	31.52	31.69	30.42	30.54	30.54	-2.61%	115,910
Oct 3, 2025	31.15	31.84	30.64	31.36	31.36	0.87%	91,922
Oct 2, 2025	31.26	31.55	30.68	31.09	31.09	-0.48%	123,411
Oct 1, 2025	31.22	31.46	30.90	31.24	31.24	-0.06%	110,116
Sep 30, 2025	31.21	31.32	30.84	31.26	31.26	0.35%	96,667
Sep 29, 2025	31.71	31.71	30.98	31.15	31.15	-1.11%	82,223
Sep 26, 2025	31.40	31.84	31.00	31.50	31.50	0.70%	120,027
Sep 25, 2025	31.48	31.48	31.09	31.28	31.28	-1.04%	104,294
Sep 24, 2025	32.10	32.20	31.23	31.61	31.61	-1.43%	128,565
Sep 23, 2025	32.46	32.79	32.02	32.07	32.07	-0.74%	87,784
Sep 22, 2025	32.33	32.45	32.06	32.31	32.31	-0.06%	89,889
Sep 19, 2025	33.14	33.20	32.25	32.33	32.33	-2.36%	205,934
Sep 18, 2025	32.29	33.16	32.07	33.11	33.11	2.73%	133,075