Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.64	34.00	33.26	33.45	33.45	-0.18%	88,800
Sep 4, 2025	32.91	33.51	32.58	33.51	33.51	2.35%	194,807
Sep 3, 2025	33.47	33.82	32.70	32.74	32.74	-2.01%	238,195
Sep 2, 2025	33.26	33.59	33.09	33.41	33.41	-0.77%	101,854
Aug 29, 2025	34.12	34.16	33.44	33.67	33.67	-0.97%	111,394
Aug 28, 2025	34.25	34.25	33.74	34.00	34.00	0.24%	91,721
Aug 27, 2025	33.48	33.98	33.48	33.92	33.92	0.77%	107,126
Aug 26, 2025	33.54	33.79	33.52	33.66	33.66	0.24%	104,283
Aug 25, 2025	33.93	34.15	33.48	33.58	33.58	-0.80%	139,628
Aug 22, 2025	32.88	34.12	32.82	33.85	33.85	3.80%	297,489
Aug 21, 2025	32.32	32.76	32.08	32.61	32.61	0.83%	161,897
Aug 20, 2025	32.47	32.50	32.10	32.34	32.34	-0.31%	128,972
Aug 19, 2025	32.58	33.00	32.38	32.44	32.44	-0.28%	187,285
Aug 18, 2025	32.12	32.60	31.98	32.53	32.53	1.97%	115,672
Aug 15, 2025	32.12	32.12	31.27	31.90	31.90	-0.25%	176,153
Aug 14, 2025	31.99	32.14	31.66	31.98	31.98	-0.87%	140,848
Aug 13, 2025	31.76	32.41	31.69	32.26	32.26	2.19%	207,777
Aug 12, 2025	31.01	31.68	30.85	31.57	31.57	2.30%	454,102
Aug 11, 2025	30.89	31.01	30.56	30.86	30.86	-0.06%	124,589
Aug 8, 2025	30.97	31.08	30.57	30.88	30.88	0.36%	126,056
Aug 7, 2025	30.78	30.90	30.25	30.77	30.77	0.65%	136,432
Aug 6, 2025	28.81	30.57	28.77	30.57	30.57	6.44%	239,258
Aug 5, 2025	28.99	30.24	28.60	28.72	28.72	1.41%	434,981
Aug 4, 2025	27.95	28.34	27.86	28.32	28.32	1.47%	184,616
Aug 1, 2025	28.19	28.25	27.62	27.91	27.91	-2.41%	155,387
Jul 31, 2025	28.02	28.60	28.00	28.60	28.60	0.88%	212,887
Jul 30, 2025	28.87	29.17	28.22	28.35	28.35	-1.39%	253,303
Jul 29, 2025	29.15	29.34	28.38	28.75	28.75	-0.52%	164,831
Jul 28, 2025	29.29	29.47	28.88	28.90	28.90	-1.20%	116,025
Jul 25, 2025	29.68	29.70	29.09	29.25	29.25	-0.58%	119,989
Jul 24, 2025	29.50	29.74	29.26	29.42	29.42	-0.94%	204,359
Jul 23, 2025	29.66	29.81	29.37	29.70	29.70	0.99%	127,510
Jul 22, 2025	28.77	29.66	28.68	29.41	29.41	2.65%	196,131
Jul 21, 2025	28.88	29.05	28.63	28.65	28.65	-0.38%	169,904
Jul 18, 2025	29.20	29.20	28.67	28.76	28.76	-1.07%	164,697
Jul 17, 2025	28.90	29.27	28.75	29.07	29.07	0.38%	144,834
Jul 16, 2025	29.33	29.44	28.75	28.96	28.96	-0.99%	146,753
Jul 15, 2025	30.15	30.18	29.21	29.25	29.25	-2.99%	227,851
Jul 14, 2025	30.26	30.56	29.65	30.15	30.15	-0.72%	153,104
Jul 11, 2025	30.51	30.60	30.11	30.37	30.37	-1.30%	222,638
Jul 10, 2025	30.95	31.07	30.76	30.77	30.77	-0.58%	223,361
Jul 9, 2025	30.89	31.00	30.44	30.95	30.95	0.65%	131,005
Jul 8, 2025	31.08	31.08	30.73	30.75	30.75	-0.84%	175,618
Jul 7, 2025	31.25	31.98	30.77	31.01	31.01	-1.08%	302,257
Jul 3, 2025	30.98	31.42	30.91	31.35	31.35	1.62%	172,839
Jul 2, 2025	30.15	30.90	30.02	30.85	30.85	2.80%	286,278
Jul 1, 2025	29.36	30.30	29.32	30.01	30.01	1.83%	323,502
Jun 30, 2025	29.24	29.72	29.14	29.47	29.47	1.62%	287,498
Jun 27, 2025	29.40	29.40	28.60	29.00	29.00	-0.99%	584,494
Jun 26, 2025	28.84	29.35	28.78	29.29	29.29	1.67%	173,499