Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	30.49	30.80	30.42	30.78	30.78	1.58%	58,178
Oct 17, 2025	30.37	30.58	30.04	30.30	30.30	-0.56%	106,052
Oct 16, 2025	31.04	31.04	30.26	30.47	30.47	-1.23%	107,101
Oct 15, 2025	30.96	31.08	30.61	30.85	30.85	0.82%	77,042
Oct 14, 2025	29.97	30.77	29.87	30.60	30.60	1.29%	91,060
Oct 13, 2025	30.13	30.45	29.83	30.21	30.21	1.55%	136,558
Oct 10, 2025	30.28	30.44	29.68	29.75	29.75	-1.78%	91,128
Oct 9, 2025	30.73	30.82	30.04	30.29	30.29	-1.24%	86,127
Oct 8, 2025	30.56	30.73	30.22	30.67	30.67	1.22%	74,924
Oct 7, 2025	30.60	30.76	30.29	30.30	30.30	-0.79%	87,456
Oct 6, 2025	31.52	31.69	30.42	30.54	30.54	-2.61%	115,910
Oct 3, 2025	31.15	31.84	30.64	31.36	31.36	0.87%	91,922
Oct 2, 2025	31.26	31.55	30.68	31.09	31.09	-0.48%	123,411
Oct 1, 2025	31.22	31.46	30.90	31.24	31.24	-0.06%	110,116
Sep 30, 2025	31.21	31.32	30.84	31.26	31.26	0.35%	96,667
Sep 29, 2025	31.71	31.71	30.98	31.15	31.15	-1.11%	82,223
Sep 26, 2025	31.40	31.84	31.00	31.50	31.50	0.70%	120,027
Sep 25, 2025	31.48	31.48	31.09	31.28	31.28	-1.04%	104,294
Sep 24, 2025	32.10	32.20	31.23	31.61	31.61	-1.43%	128,565
Sep 23, 2025	32.46	32.79	32.02	32.07	32.07	-0.74%	87,784
Sep 22, 2025	32.33	32.45	32.06	32.31	32.31	-0.06%	89,889
Sep 19, 2025	33.14	33.20	32.25	32.33	32.33	-2.36%	205,934
Sep 18, 2025	32.29	33.16	32.07	33.11	33.11	2.73%	133,075
Sep 17, 2025	32.48	33.11	32.13	32.23	32.23	-0.71%	132,505
Sep 16, 2025	32.22	32.60	31.90	32.46	32.46	-0.12%	119,891
Sep 15, 2025	32.92	32.92	32.40	32.50	32.21	-0.43%	126,068
Sep 12, 2025	33.00	33.04	32.58	32.64	32.35	-1.66%	81,340
Sep 11, 2025	32.60	33.24	32.60	33.19	32.89	1.84%	133,869
Sep 10, 2025	32.52	33.00	32.48	32.59	32.30	-0.21%	142,365
Sep 9, 2025	33.16	33.16	32.51	32.66	32.37	-1.89%	93,168
Sep 8, 2025	33.49	33.53	33.17	33.29	32.99	-0.48%	97,080
Sep 5, 2025	33.64	34.00	33.26	33.45	33.15	-0.18%	88,820
Sep 4, 2025	32.91	33.51	32.58	33.51	33.21	2.35%	194,807
Sep 3, 2025	33.47	33.82	32.70	32.74	32.45	-2.01%	238,195
Sep 2, 2025	33.26	33.59	33.09	33.41	33.11	-0.77%	101,854
Aug 29, 2025	34.12	34.16	33.44	33.67	33.37	-0.97%	111,394
Aug 28, 2025	34.25	34.25	33.74	34.00	33.69	0.24%	91,721
Aug 27, 2025	33.48	33.98	33.48	33.92	33.62	0.77%	107,126
Aug 26, 2025	33.54	33.79	33.52	33.66	33.36	0.24%	104,283
Aug 25, 2025	33.93	34.15	33.48	33.58	33.28	-0.80%	139,628
Aug 22, 2025	32.88	34.12	32.82	33.85	33.55	3.80%	297,489
Aug 21, 2025	32.32	32.76	32.08	32.61	32.32	0.83%	161,897
Aug 20, 2025	32.47	32.50	32.10	32.34	32.05	-0.31%	128,972
Aug 19, 2025	32.58	33.00	32.38	32.44	32.15	-0.28%	187,285
Aug 18, 2025	32.12	32.60	31.98	32.53	32.24	1.97%	115,672
Aug 15, 2025	32.12	32.12	31.27	31.90	31.61	-0.25%	176,153
Aug 14, 2025	31.99	32.14	31.66	31.98	31.69	-0.87%	140,848
Aug 13, 2025	31.76	32.41	31.69	32.26	31.97	2.19%	207,777
Aug 12, 2025	31.01	31.68	30.85	31.57	31.29	2.30%	454,102
Aug 11, 2025	30.89	31.01	30.56	30.86	30.58	-0.06%	124,589