Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	43.35	44.50	43.09	43.15	43.15	-0.94%	204,769
Mar 9, 2026	42.73	43.68	41.85	43.56	43.56	0.67%	372,674
Mar 6, 2026	43.91	44.23	42.93	43.27	43.27	-3.42%	228,738
Mar 5, 2026	45.51	45.70	44.54	44.80	44.80	-2.80%	213,666
Mar 4, 2026	45.57	46.17	44.42	46.09	46.09	1.92%	319,098
Mar 3, 2026	45.76	45.89	44.70	45.22	45.22	-3.56%	340,787
Mar 2, 2026	45.45	47.06	44.86	46.89	46.89	2.11%	274,938
Feb 27, 2026	46.38	47.16	45.56	45.92	45.92	-1.88%	298,314
Feb 26, 2026	46.20	47.01	45.67	46.80	46.80	1.47%	357,964
Feb 25, 2026	45.00	46.38	44.73	46.12	46.12	3.90%	570,061
Feb 24, 2026	44.71	45.74	42.45	44.39	44.39	4.10%	465,075
Feb 23, 2026	42.11	42.82	41.67	42.64	42.64	-0.35%	342,524
Feb 20, 2026	42.16	42.88	41.68	42.79	42.79	1.88%	147,145
Feb 19, 2026	42.08	42.79	41.92	42.00	42.00	-0.19%	229,630
Feb 18, 2026	42.24	42.68	41.64	42.08	42.08	-0.89%	203,972
Feb 17, 2026	42.26	42.69	41.59	42.46	42.46	0.50%	157,419
Feb 13, 2026	41.17	42.26	40.94	42.25	42.25	2.87%	169,286
Feb 12, 2026	41.97	42.24	40.83	41.07	41.07	-1.23%	245,651
Feb 11, 2026	41.22	41.78	40.93	41.58	41.58	1.94%	182,903
Feb 10, 2026	40.73	41.02	40.46	40.79	40.79	0.84%	129,419
Feb 9, 2026	40.23	40.67	39.90	40.45	40.45	0.20%	202,390
Feb 6, 2026	39.58	40.66	39.52	40.37	40.37	2.28%	174,757
Feb 5, 2026	38.94	39.65	38.82	39.47	39.47	0.51%	360,054
Feb 4, 2026	39.50	40.00	38.94	39.27	39.27	0.64%	226,881
Feb 3, 2026	38.65	39.33	38.65	39.02	39.02	1.32%	294,123
Feb 2, 2026	37.75	38.67	37.64	38.51	38.51	2.20%	269,249
Jan 30, 2026	37.06	37.74	36.97	37.68	37.68	0.53%	142,204
Jan 29, 2026	37.22	37.82	36.63	37.48	37.48	1.30%	230,124
Jan 28, 2026	37.88	37.89	36.80	37.00	37.00	-2.32%	218,381
Jan 27, 2026	37.86	38.07	37.44	37.88	37.88	0.26%	220,162
Jan 26, 2026	37.22	37.97	36.90	37.78	37.78	1.83%	290,646
Jan 23, 2026	37.77	38.58	37.05	37.10	37.10	-1.33%	255,429
Jan 22, 2026	37.10	37.80	36.86	37.60	37.60	1.76%	176,527
Jan 21, 2026	36.37	37.02	36.30	36.95	36.95	2.35%	272,761
Jan 20, 2026	36.13	36.42	35.85	36.10	36.10	-1.18%	131,374
Jan 16, 2026	37.00	37.02	36.16	36.53	36.53	-1.06%	147,810
Jan 15, 2026	36.70	37.10	36.53	36.92	36.92	1.15%	217,560
Jan 14, 2026	36.79	36.97	36.31	36.50	36.50	-0.33%	129,628
Jan 13, 2026	36.25	36.77	35.89	36.62	36.62	1.50%	148,152
Jan 12, 2026	35.76	36.17	35.64	36.08	36.08	0.45%	94,150
Jan 9, 2026	35.70	36.13	35.19	35.92	35.92	0.76%	141,562
Jan 8, 2026	34.85	35.82	34.85	35.65	35.65	1.77%	179,260
Jan 7, 2026	35.27	35.39	34.74	35.03	35.03	-0.20%	150,169
Jan 6, 2026	33.54	35.12	33.54	35.10	35.10	4.09%	260,252
Jan 5, 2026	32.98	33.87	32.98	33.72	33.72	2.21%	152,664
Jan 2, 2026	32.60	33.00	32.30	32.99	32.99	1.04%	115,434
Dec 31, 2025	33.22	33.51	32.61	32.65	32.65	-1.36%	132,905
Dec 30, 2025	33.30	33.47	33.10	33.10	33.10	-0.72%	93,461
Dec 29, 2025	33.41	33.41	33.06	33.34	33.34	-0.12%	123,254
Dec 26, 2025	33.59	33.63	33.09	33.38	33.38	-0.54%	102,971