Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	29.14	29.24	28.67	28.81	28.81	-1.34%	121,088
Jun 24, 2025	29.13	29.21	28.70	29.20	29.20	1.18%	130,359
Jun 23, 2025	28.04	28.87	27.98	28.86	28.86	2.52%	187,160
Jun 20, 2025	28.61	28.65	27.99	28.15	28.15	-1.23%	302,292
Jun 18, 2025	28.68	29.13	28.45	28.50	28.50	-1.01%	329,851
Jun 17, 2025	28.79	28.89	28.60	28.79	28.79	-1.23%	106,586
Jun 16, 2025	29.00	29.51	28.71	29.15	28.85	1.64%	200,733
Jun 13, 2025	28.87	29.09	28.64	28.68	28.39	-1.65%	186,545
Jun 12, 2025	28.74	29.20	28.43	29.16	28.86	1.50%	184,165
Jun 11, 2025	28.98	29.03	28.73	28.73	28.44	-0.45%	150,464
Jun 10, 2025	28.59	29.22	28.47	28.86	28.57	1.37%	178,032
Jun 9, 2025	27.92	28.61	27.88	28.47	28.18	2.37%	180,674
Jun 6, 2025	28.00	28.04	27.54	27.81	27.53	1.09%	91,937
Jun 5, 2025	27.53	27.69	27.32	27.51	27.23	-0.25%	111,823
Jun 4, 2025	27.80	27.86	27.47	27.58	27.30	-0.29%	104,472
Jun 3, 2025	27.26	27.82	27.07	27.66	27.38	1.54%	119,597
Jun 2, 2025	27.42	27.42	27.03	27.24	26.96	-0.91%	135,505
May 30, 2025	27.70	27.80	27.46	27.49	27.21	-0.90%	170,833
May 29, 2025	27.56	27.75	27.32	27.74	27.46	0.95%	110,292
May 28, 2025	27.72	27.84	27.30	27.48	27.20	-0.65%	142,499
May 27, 2025	27.28	27.70	27.13	27.66	27.38	2.56%	126,999
May 23, 2025	26.75	27.03	26.75	26.97	26.70	-0.70%	134,993
May 22, 2025	27.56	27.56	27.16	27.16	26.89	-1.95%	152,046
May 21, 2025	28.23	28.26	27.68	27.70	27.42	-2.91%	172,800