Skip to main content
Douglas Dynamics, Inc. (PLOW)
NYSE: PLOW · Real-Time Price · USD
23.40
+0.08 (0.34%)
Dec 30, 2024, 4:00 PM EST - Market closed

Douglas Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202423.2923.4722.9723.4023.400.34%106,891
Dec 27, 202423.4623.9723.1023.3223.32-1.44%101,991
Dec 26, 202423.3923.8423.3923.6623.660.51%49,633
Dec 24, 202423.5623.5923.3323.5423.54-0.34%60,820
Dec 23, 202423.6923.8923.3823.6223.62-1.17%111,766
Dec 20, 202423.6924.4323.6923.9023.90-0.33%353,684
Dec 19, 202424.5124.5123.8923.9823.98-1.48%101,540
Dec 18, 202425.3025.4324.2824.3424.34-2.99%172,598
Dec 17, 202424.9325.1324.6425.0925.090.04%137,758
Dec 16, 202425.3825.6525.0725.0825.08-1.65%205,925
Dec 13, 202425.2425.5325.0525.5025.200.59%123,550
Dec 12, 202425.5525.7425.1225.3525.06-1.36%114,369
Dec 11, 202425.6825.9625.5525.7025.400.23%180,793
Dec 10, 202425.7325.8825.4225.6425.34-0.54%150,141
Dec 9, 202425.5826.0725.5825.7825.481.38%97,977
Dec 6, 202425.6425.6425.1825.4325.130.43%113,515
Dec 5, 202426.1226.1825.3125.3225.03-3.54%100,064
Dec 4, 202425.8526.3025.7526.2525.951.39%110,935
Dec 3, 202426.0126.0525.5225.8925.59-0.27%110,542
Dec 2, 202425.9026.0725.5825.9625.660.27%192,161
Nov 29, 202425.7826.0525.7125.8925.590.98%64,847
Nov 27, 202426.1626.4725.6225.6425.34-1.46%97,514
Nov 26, 202425.6826.3825.6826.0225.720.42%198,281
Nov 25, 202425.5926.3325.5225.9125.612.41%157,207
Nov 22, 202424.8025.6224.7525.3025.012.14%168,046
Nov 21, 202424.7925.2324.6824.7724.480.81%127,335
Nov 20, 202424.6324.7024.1424.5724.28-0.89%79,916
Nov 19, 202424.6324.9924.5424.7924.50-0.52%135,062
Nov 18, 202424.8525.0224.6124.9224.630.44%121,447
Nov 15, 202425.2425.4524.7924.8124.52-0.76%139,634
Nov 14, 202425.5325.5524.7825.0024.71-1.42%130,944
Nov 13, 202425.6025.8125.3325.3625.07-0.47%141,289
Nov 12, 202425.6125.8825.4125.4825.18-1.13%202,379
Nov 11, 202425.5526.1525.5425.7725.471.42%158,135
Nov 8, 202425.6225.8625.3725.4125.12-0.55%134,805
Nov 7, 202425.7125.8525.2825.5525.25-0.78%199,748
Nov 6, 202425.3026.0325.0325.7525.459.02%284,627
Nov 5, 202422.8423.6522.7123.6223.353.01%178,874
Nov 4, 202422.9723.3022.7822.9322.66-0.13%207,572
Nov 1, 202422.8223.0222.5022.9622.691.37%233,752
Oct 31, 202422.9823.0722.5422.6522.39-1.78%442,906
Oct 30, 202422.6723.2122.5323.0622.790.39%305,470
Oct 29, 202424.0024.2922.2822.9722.70-11.86%664,978
Oct 28, 202426.0326.4226.0226.0625.761.56%143,247
Oct 25, 202425.7525.8625.5725.6625.360.35%113,507
Oct 24, 202426.0126.0125.5225.5725.27-1.01%116,736
Oct 23, 202425.9226.1025.5425.8325.53-0.54%145,962
Oct 22, 202426.4026.4025.8625.9725.67-1.18%127,905
Oct 21, 202427.0027.3226.2826.2825.97-3.06%214,592
Oct 18, 202427.5427.6526.9627.1126.80-1.35%685,259
Oct 17, 202427.1527.5226.5727.4827.161.55%170,963
Oct 16, 202426.5827.1126.3927.0626.750.78%235,692
Oct 15, 202426.3827.1926.3826.8526.542.05%151,455
Oct 14, 202426.3626.4526.1026.3126.00-0.68%107,761
Oct 11, 202425.9926.5225.9626.4926.181.88%95,685
Oct 10, 202426.0026.1725.7026.0025.70-0.88%126,808
Oct 9, 202426.6326.6426.1526.2325.93-1.39%93,604
Oct 8, 202426.8926.9126.3226.6026.29-1.08%124,382
Oct 7, 202426.8527.0526.5826.8926.58-0.37%79,816
Oct 4, 202427.2127.3126.9126.9926.680.37%92,142
Oct 3, 202427.1927.1926.8126.8926.58-1.68%78,877
Oct 2, 202427.5927.7327.2427.3527.03-1.01%66,404
Oct 1, 202427.3527.7827.1227.6327.310.18%104,218
Sep 30, 202427.4427.5927.2227.5827.26-0.04%178,463
Sep 27, 202427.8028.1527.4027.5927.270.51%74,330
Sep 26, 202427.8527.9527.4527.4527.13-0.22%98,814
Sep 25, 202427.9827.9827.3127.5127.19-1.61%128,960
Sep 24, 202427.9128.3427.8927.9627.640.76%83,549
Sep 23, 202428.2128.2327.5827.7527.43-0.64%94,660
Sep 20, 202428.6428.7827.9127.9327.61-3.02%341,404
Sep 19, 202428.8828.9728.1428.8028.472.06%210,860
Sep 18, 202428.0729.0127.9628.2227.890.97%184,148
Sep 17, 202427.7028.1527.5027.9527.631.82%180,860
Sep 16, 202427.5527.6026.9527.4527.13-0.40%106,101
Sep 13, 202427.4327.7227.2827.5626.951.73%158,358
Sep 12, 202427.0227.2226.7827.0926.490.82%92,234
Sep 11, 202426.8726.9526.5326.8726.28-0.04%263,409
Sep 10, 202426.7326.9526.4726.8826.291.01%75,278
Sep 9, 202426.5226.7526.3726.6126.02-0.08%182,653
Sep 6, 202427.1227.3626.5726.6326.04-1.99%82,696
Sep 5, 202427.4427.4426.7727.1726.57-0.73%128,055
Sep 4, 202427.5327.5627.1427.3726.76-0.44%64,749
Sep 3, 202427.6827.7027.1927.4926.88-1.26%110,320
Aug 30, 202428.0728.0727.5627.8427.22-0.07%129,563
Aug 29, 202427.9728.2027.5927.8627.240.61%134,677
Aug 28, 202427.8828.0227.5027.6927.08-0.89%114,764
Aug 27, 202428.6428.6427.8027.9427.32-2.07%92,900
Aug 26, 202429.0029.2428.4428.5327.90-0.97%103,096
Aug 23, 202427.6828.8427.4428.8128.174.38%133,519
Aug 22, 202427.6927.8927.5927.6026.99-108,718
Aug 21, 202427.3927.6226.8227.6026.991.28%144,571
Aug 20, 202427.5427.5427.1327.2526.65-1.27%137,294
Aug 19, 202427.3427.6027.1727.6026.991.28%241,755
Aug 16, 202427.3227.5227.1627.2526.65-0.40%138,364
Aug 15, 202427.2427.4426.8727.3626.752.28%155,784
Aug 14, 202426.6226.7526.1426.7526.160.87%196,330
Aug 13, 202426.8126.8126.1826.5225.93-0.49%222,421
Aug 12, 202427.2227.3226.4926.6526.06-1.99%199,413
Aug 9, 202427.4827.5326.7327.1926.59-1.24%148,184
Aug 8, 202427.1127.6927.1127.5326.921.29%207,332