Skip to main content
Douglas Dynamics, Inc. (PLOW)
NYSE: PLOW · Real-Time Price · USD
27.62
+0.71 (2.64%)
Feb 26, 2025, 3:55 PM EST - Market open

Douglas Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202526.1728.7326.1726.9126.915.94%281,986
Feb 24, 202525.6725.8225.3725.4025.40-1.59%215,719
Feb 21, 202526.6326.6325.7025.8125.81-1.34%120,557
Feb 20, 202526.3826.4326.1426.1626.16-0.68%97,040
Feb 19, 202525.8026.3925.8026.3426.341.00%103,094
Feb 18, 202525.7226.1325.7226.0826.081.64%90,342
Feb 14, 202525.8726.2325.6525.6625.66-0.43%65,421
Feb 13, 202525.7525.8625.4825.7725.770.86%92,690
Feb 12, 202525.6725.8625.1925.5525.55-0.97%133,857
Feb 11, 202525.7226.0425.5025.8025.80-0.08%125,527
Feb 10, 202525.7025.9025.1825.8225.820.66%118,888
Feb 7, 202525.5825.8225.1725.6525.650.27%446,815
Feb 6, 202525.3925.6425.0525.5825.581.51%121,245
Feb 5, 202525.0025.2124.7425.2025.200.76%83,620
Feb 4, 202524.9025.0524.8025.0125.010.44%68,540
Feb 3, 202525.2525.4124.8024.9024.90-3.68%115,153
Jan 31, 202525.9825.9825.6225.8525.85-0.12%147,423
Jan 30, 202526.2026.3725.8025.8825.88-0.65%89,239
Jan 29, 202525.9126.2825.8026.0526.050.70%106,081
Jan 28, 202526.0026.2325.5925.8725.87-1.11%151,933
Jan 27, 202525.8026.2425.7526.1626.161.47%93,319
Jan 24, 202525.8626.0825.7825.7825.78-0.77%126,248
Jan 23, 202525.3625.9825.3625.9825.981.92%107,854
Jan 22, 202525.3225.5725.2125.4925.490.39%111,478
Jan 21, 202524.8425.4524.8425.3925.392.67%218,766
Jan 17, 202524.7024.9124.5224.7324.731.10%140,600
Jan 16, 202524.1524.5724.1024.4624.460.78%198,682
Jan 15, 202524.1724.5124.0324.2724.272.45%148,041
Jan 14, 202523.7723.9123.4623.6923.690.08%265,041
Jan 13, 202523.2323.7823.1523.6723.671.41%414,813
Jan 10, 202523.6623.7023.2623.3423.34-2.91%256,883
Jan 8, 202523.3824.1223.1424.0424.041.82%178,248
Jan 7, 202523.9324.1823.4523.6123.61-1.34%138,702
Jan 6, 202524.4524.6023.8823.9323.93-1.32%222,844
Jan 3, 202523.7124.2823.6124.2524.252.36%152,115
Jan 2, 202523.7624.0523.5423.6923.690.25%170,118
Dec 31, 202423.4223.8723.4223.6323.630.98%81,187
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