Douglas Dynamics, Inc. (PLOW)
NYSE: PLOW · Real-Time Price · USD
28.88
-0.37 (-1.26%)
At close: May 16, 2025, 4:00 PM
28.88
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Douglas Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 29.29 | 29.39 | 28.83 | 28.88 | 28.88 | -1.26% | 217,196 |
| May 15, 2025 | 29.01 | 29.49 | 29.01 | 29.25 | 29.25 | 1.07% | 457,234 |
| May 14, 2025 | 29.15 | 29.38 | 28.94 | 28.94 | 28.94 | -1.26% | 398,006 |
| May 13, 2025 | 28.91 | 29.46 | 28.86 | 29.31 | 29.31 | 2.23% | 308,542 |
| May 12, 2025 | 28.05 | 28.91 | 27.92 | 28.67 | 28.67 | 5.21% | 342,123 |
| May 9, 2025 | 26.84 | 27.32 | 26.63 | 27.25 | 27.25 | 1.87% | 498,153 |
| May 8, 2025 | 25.79 | 26.93 | 25.79 | 26.75 | 26.75 | 4.41% | 295,192 |
| May 7, 2025 | 25.64 | 26.22 | 25.46 | 25.62 | 25.62 | 0.47% | 635,793 |
| May 6, 2025 | 25.90 | 27.00 | 25.38 | 25.50 | 25.50 | 4.55% | 351,493 |
| May 5, 2025 | 24.27 | 24.75 | 24.12 | 24.39 | 24.39 | -0.57% | 164,840 |
| May 2, 2025 | 24.16 | 24.66 | 24.16 | 24.53 | 24.53 | 2.68% | 184,317 |
| May 1, 2025 | 23.86 | 24.09 | 23.72 | 23.89 | 23.89 | -0.38% | 147,556 |
| Apr 30, 2025 | 23.91 | 23.99 | 23.50 | 23.98 | 23.98 | -0.25% | 173,040 |
| Apr 29, 2025 | 23.91 | 24.35 | 23.90 | 24.04 | 24.04 | -0.08% | 127,098 |
| Apr 28, 2025 | 23.84 | 24.12 | 23.74 | 24.06 | 24.06 | 0.75% | 200,217 |
| Apr 25, 2025 | 24.21 | 24.21 | 23.71 | 23.88 | 23.88 | -1.40% | 130,758 |
| Apr 24, 2025 | 23.60 | 24.23 | 23.49 | 24.22 | 24.22 | 2.85% | 176,782 |
| Apr 23, 2025 | 24.08 | 24.20 | 23.41 | 23.55 | 23.55 | -0.13% | 224,161 |
| Apr 22, 2025 | 23.81 | 23.90 | 23.31 | 23.58 | 23.58 | 0.21% | 202,630 |
| Apr 21, 2025 | 23.38 | 23.69 | 23.26 | 23.53 | 23.53 | -0.51% | 186,423 |
| Apr 17, 2025 | 23.47 | 24.07 | 23.47 | 23.65 | 23.65 | 0.42% | 292,723 |
| Apr 16, 2025 | 23.43 | 23.60 | 23.30 | 23.55 | 23.55 | 0.17% | 304,935 |
| Apr 15, 2025 | 23.02 | 23.62 | 23.02 | 23.51 | 23.51 | 1.42% | 325,791 |
| Apr 14, 2025 | 22.74 | 23.28 | 22.58 | 23.18 | 23.18 | 2.98% | 276,735 |
| Apr 11, 2025 | 22.21 | 22.54 | 21.64 | 22.51 | 22.51 | 1.44% | 225,660 |
| Apr 10, 2025 | 22.19 | 22.54 | 21.72 | 22.19 | 22.19 | -1.77% | 169,173 |
| Apr 9, 2025 | 21.62 | 23.13 | 21.46 | 22.59 | 22.59 | 3.72% | 266,449 |
| Apr 8, 2025 | 22.82 | 22.82 | 21.68 | 21.78 | 21.78 | -2.68% | 334,129 |
| Apr 7, 2025 | 21.55 | 22.99 | 21.30 | 22.38 | 22.38 | -0.13% | 655,409 |
| Apr 4, 2025 | 23.00 | 23.16 | 22.29 | 22.41 | 22.41 | -2.99% | 446,670 |
| Apr 3, 2025 | 22.80 | 23.36 | 22.72 | 23.10 | 23.10 | -2.20% | 437,885 |
| Apr 2, 2025 | 23.00 | 23.68 | 23.00 | 23.62 | 23.62 | 1.55% | 116,799 |
| Apr 1, 2025 | 23.09 | 23.64 | 23.00 | 23.26 | 23.26 | 0.13% | 141,875 |
| Mar 31, 2025 | 23.14 | 23.50 | 22.91 | 23.23 | 23.23 | 0.04% | 184,387 |
| Mar 28, 2025 | 23.80 | 23.91 | 23.08 | 23.22 | 23.22 | -2.80% | 126,735 |
| Mar 27, 2025 | 23.75 | 23.94 | 23.53 | 23.89 | 23.89 | 0.67% | 125,162 |
| Mar 26, 2025 | 23.88 | 24.04 | 23.70 | 23.73 | 23.73 | -0.75% | 112,793 |
| Mar 25, 2025 | 24.15 | 24.15 | 23.79 | 23.91 | 23.91 | -1.36% | 146,512 |
| Mar 24, 2025 | 23.96 | 24.25 | 23.74 | 24.24 | 24.24 | 2.28% | 115,681 |
| Mar 21, 2025 | 23.71 | 23.90 | 23.45 | 23.70 | 23.70 | -1.37% | 252,018 |
| Mar 20, 2025 | 24.08 | 24.37 | 24.02 | 24.03 | 24.03 | -0.91% | 80,827 |
| Mar 19, 2025 | 24.06 | 24.31 | 23.91 | 24.25 | 24.25 | 0.54% | 81,125 |
| Mar 18, 2025 | 24.15 | 24.27 | 24.07 | 24.12 | 24.12 | -1.75% | 106,154 |
| Mar 17, 2025 | 24.39 | 24.69 | 24.30 | 24.55 | 24.25 | 0.61% | 123,294 |
| Mar 14, 2025 | 24.34 | 24.52 | 24.27 | 24.40 | 24.11 | 1.12% | 122,498 |
| Mar 13, 2025 | 24.41 | 24.64 | 23.93 | 24.13 | 23.84 | -0.90% | 156,656 |
| Mar 12, 2025 | 24.75 | 24.75 | 24.15 | 24.35 | 24.06 | -1.34% | 274,001 |
| Mar 11, 2025 | 25.28 | 25.33 | 24.50 | 24.68 | 24.38 | -2.26% | 214,460 |
| Mar 10, 2025 | 25.47 | 26.33 | 25.21 | 25.25 | 24.95 | -1.90% | 208,225 |
| Mar 7, 2025 | 25.70 | 26.02 | 25.65 | 25.74 | 25.43 | -0.08% | 170,518 |