Skip to main content
Douglas Dynamics, Inc. (PLOW)
NYSE: PLOW · Real-Time Price · USD
22.93
-0.03 (-0.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

Douglas Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202422.9723.3022.7822.9322.93-0.13%207,572
Nov 1, 202422.8223.0222.5022.9622.961.37%233,752
Oct 31, 202422.9823.0722.5422.6522.65-1.78%442,906
Oct 30, 202422.6723.2122.5323.0623.060.39%305,470
Oct 29, 202424.0024.2922.2822.9722.97-11.86%664,978
Oct 28, 202426.0326.4226.0226.0626.061.56%143,247
Oct 25, 202425.7525.8625.5725.6625.660.35%113,507
Oct 24, 202426.0126.0125.5225.5725.57-1.01%116,736
Oct 23, 202425.9226.1025.5425.8325.83-0.54%145,962
Oct 22, 202426.4026.4025.8625.9725.97-1.18%127,905
Oct 21, 202427.0027.3226.2826.2826.28-3.06%214,592
Oct 18, 202427.5427.6526.9627.1127.11-1.35%685,259
Oct 17, 202427.1527.5226.5727.4827.481.55%170,963
Oct 16, 202426.5827.1126.3927.0627.060.78%235,692
Oct 15, 202426.3827.1926.3826.8526.852.05%151,455
Oct 14, 202426.3626.4526.1026.3126.31-0.68%107,761
Oct 11, 202425.9926.5225.9626.4926.491.88%95,685
Oct 10, 202426.0026.1725.7026.0026.00-0.88%126,808
Oct 9, 202426.6326.6426.1526.2326.23-1.39%93,604
Oct 8, 202426.8926.9126.3226.6026.60-1.08%124,382
Oct 7, 202426.8527.0526.5826.8926.89-0.37%79,816
Oct 4, 202427.2127.3126.9126.9926.990.37%92,142
Oct 3, 202427.1927.1926.8126.8926.89-1.68%78,877
Oct 2, 202427.5927.7327.2427.3527.35-1.01%66,404
Oct 1, 202427.3527.7827.1227.6327.630.18%104,218
Sep 30, 202427.4427.5927.2227.5827.58-0.04%178,463
Sep 27, 202427.8028.1527.4027.5927.590.51%74,330
Sep 26, 202427.8527.9527.4527.4527.45-0.22%98,814
Sep 25, 202427.9827.9827.3127.5127.51-1.61%128,960
Sep 24, 202427.9128.3427.8927.9627.960.76%83,549
Sep 23, 202428.2128.2327.5827.7527.75-0.64%94,660
Sep 20, 202428.6428.7827.9127.9327.93-3.02%341,404
Sep 19, 202428.8828.9728.1428.8028.802.06%210,860
Sep 18, 202428.0729.0127.9628.2228.220.97%184,148
Sep 17, 202427.7028.1527.5027.9527.951.82%180,860
Sep 16, 202427.5527.6026.9527.4527.45-0.40%106,101
Sep 13, 202427.4327.7227.2827.5627.271.73%158,358
Sep 12, 202427.0227.2226.7827.0926.800.82%92,234
Sep 11, 202426.8726.9526.5326.8726.58-0.04%263,409
Sep 10, 202426.7326.9526.4726.8826.591.01%75,278
Sep 9, 202426.5226.7526.3726.6126.33-0.08%182,653
Sep 6, 202427.1227.3626.5726.6326.35-1.99%82,696
Sep 5, 202427.4427.4426.7727.1726.88-0.73%128,055
Sep 4, 202427.5327.5627.1427.3727.08-0.44%64,749
Sep 3, 202427.6827.7027.1927.4927.20-1.26%110,320
Aug 30, 202428.0728.0727.5627.8427.54-0.07%129,563
Aug 29, 202427.9728.2027.5927.8627.560.61%134,677
Aug 28, 202427.8828.0227.5027.6927.40-0.89%114,764
Aug 27, 202428.6428.6427.8027.9427.64-2.07%92,900
Aug 26, 202429.0029.2428.4428.5328.23-0.97%103,096
Aug 23, 202427.6828.8427.4428.8128.504.38%133,519
Aug 22, 202427.6927.8927.5927.6027.31-108,718
Aug 21, 202427.3927.6226.8227.6027.311.28%144,571
Aug 20, 202427.5427.5427.1327.2526.96-1.27%137,294
Aug 19, 202427.3427.6027.1727.6027.311.28%241,755
Aug 16, 202427.3227.5227.1627.2526.96-0.40%138,364
Aug 15, 202427.2427.4426.8727.3627.072.28%155,784
Aug 14, 202426.6226.7526.1426.7526.470.87%196,330
Aug 13, 202426.8126.8126.1826.5226.24-0.49%222,421
Aug 12, 202427.2227.3226.4926.6526.37-1.99%199,413
Aug 9, 202427.4827.5326.7327.1926.90-1.24%148,184
Aug 8, 202427.1127.6927.1127.5327.241.29%207,332
Aug 7, 202427.7128.0527.1327.1826.89-0.91%202,351
Aug 6, 202427.6927.9327.3427.4327.14-0.90%250,033
Aug 5, 202426.7827.7026.3527.6827.39-0.54%328,489
Aug 2, 202427.5728.0327.3427.8327.53-2.62%273,732
Aug 1, 202429.1829.6927.8728.5828.28-1.14%386,244
Jul 31, 202430.8230.9828.8928.9128.60-5.86%414,084
Jul 30, 202429.0330.7328.0030.7130.3816.28%868,575
Jul 29, 202426.1426.9525.9726.4126.130.72%415,020
Jul 26, 202425.9226.5025.7426.2225.942.54%275,235
Jul 25, 202424.9025.8324.9025.5725.303.23%164,730
Jul 24, 202424.9925.3724.6924.7724.51-1.04%179,997
Jul 23, 202424.5825.3024.5125.0324.761.13%161,905
Jul 22, 202424.7924.8924.0824.7524.490.45%160,068
Jul 19, 202424.4424.9424.2424.6424.380.78%776,819
Jul 18, 202424.3824.7324.3224.4524.190.41%276,846
Jul 17, 202423.6524.5823.5924.3524.091.97%326,214
Jul 16, 202423.2224.0523.1023.8823.633.33%299,698
Jul 15, 202422.8923.3222.7023.1122.862.08%212,841
Jul 12, 202422.4522.8722.1522.6422.402.17%390,135
Jul 11, 202421.9622.3521.7422.1621.923.21%226,792
Jul 10, 202421.6221.6521.3121.4721.240.09%126,650
Jul 9, 202421.7021.7421.3221.4521.22-1.61%166,442
Jul 8, 202421.8822.1321.7921.8021.570.74%116,468
Jul 5, 202422.0422.1421.5521.6421.41-2.39%136,294
Jul 3, 202422.2922.4122.1022.1721.930.36%65,248
Jul 2, 202422.2922.5021.8722.0921.86-0.76%165,152
Jul 1, 202423.4323.5722.2322.2622.02-4.87%204,732
Jun 28, 202423.1023.4123.0423.4023.152.36%399,287
Jun 27, 202422.9023.1622.6822.8622.620.04%141,784
Jun 26, 202422.3822.9122.3222.8522.611.42%297,502
Jun 25, 202423.2623.2622.5322.5322.29-3.22%204,261
Jun 24, 202422.9923.4022.9923.2823.031.70%144,060
Jun 21, 202422.9323.0122.7922.8922.65-0.26%209,582
Jun 20, 202422.7722.9922.7522.9522.710.31%177,947
Jun 18, 202423.1323.3622.8022.8822.64-0.95%150,694
Jun 17, 202422.9623.1822.8823.1022.85-0.90%153,098
Jun 14, 202423.5623.9623.1123.3122.77-2.88%181,663
Jun 13, 202424.2924.3423.9024.0023.45-1.60%140,583