Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	33.56	33.95	33.38	33.81	33.81	1.75%	116,625
Dec 17, 2025	33.39	33.80	33.09	33.23	33.23	-0.63%	130,450
Dec 16, 2025	33.48	33.83	33.21	33.44	33.44	-1.01%	147,908
Dec 15, 2025	34.06	34.16	33.60	33.78	33.49	-0.35%	168,421
Dec 12, 2025	34.20	34.41	33.59	33.90	33.60	-0.44%	199,727
Dec 11, 2025	33.60	34.18	33.53	34.05	33.75	1.82%	173,086
Dec 10, 2025	31.98	33.84	31.98	33.44	33.15	4.89%	321,883
Dec 9, 2025	32.09	32.61	31.87	31.88	31.60	-0.72%	98,030
Dec 8, 2025	32.20	32.61	32.03	32.11	31.83	0.94%	195,022
Dec 5, 2025	32.02	32.27	31.73	31.81	31.53	-1.12%	106,679
Dec 4, 2025	31.82	32.48	31.82	32.17	31.89	0.47%	78,741
Dec 3, 2025	31.96	32.59	31.92	32.02	31.74	0.63%	105,389
Dec 2, 2025	32.35	32.35	31.80	31.82	31.54	-0.47%	116,263
Dec 1, 2025	32.13	32.53	31.96	31.97	31.69	-1.05%	110,368
Nov 28, 2025	32.68	32.68	32.12	32.31	32.03	-0.40%	50,525
Nov 26, 2025	32.37	32.51	32.03	32.44	32.16	-0.18%	124,072
Nov 25, 2025	31.91	32.73	31.80	32.50	32.22	2.30%	144,946
Nov 24, 2025	31.08	31.80	30.90	31.77	31.49	2.25%	207,626
Nov 21, 2025	30.20	31.35	30.20	31.07	30.80	3.22%	210,423
Nov 20, 2025	30.20	30.44	29.84	30.10	29.84	1.11%	225,817
Nov 19, 2025	29.79	29.91	29.41	29.77	29.51	0.54%	146,587
Nov 18, 2025	29.90	30.21	29.59	29.61	29.35	-1.23%	146,729
Nov 17, 2025	30.98	31.01	29.88	29.98	29.72	-2.95%	117,289
Nov 14, 2025	31.00	31.12	30.68	30.89	30.62	-0.83%	142,963
Nov 13, 2025	31.30	31.56	30.94	31.15	30.88	-0.64%	107,372
Nov 12, 2025	31.10	31.53	31.10	31.35	31.08	0.51%	120,927
Nov 11, 2025	31.10	31.39	30.94	31.19	30.92	-	109,374
Nov 10, 2025	30.95	31.50	30.80	31.19	30.92	1.40%	175,953
Nov 7, 2025	31.15	31.15	30.46	30.76	30.49	-1.28%	165,332
Nov 6, 2025	31.45	31.89	31.10	31.16	30.89	-0.73%	195,023
Nov 5, 2025	29.97	31.75	29.95	31.39	31.12	5.87%	263,435
Nov 4, 2025	29.61	29.88	28.52	29.65	29.39	-0.13%	198,232
Nov 3, 2025	30.23	30.52	29.58	29.69	29.43	-1.79%	188,375
Oct 31, 2025	30.55	30.73	30.15	30.23	29.97	-1.63%	137,696
Oct 30, 2025	31.52	31.63	30.67	30.73	30.46	-2.44%	139,374
Oct 29, 2025	31.49	32.01	31.21	31.50	31.22	-0.38%	112,747
Oct 28, 2025	31.26	31.83	31.20	31.62	31.34	0.57%	140,406
Oct 27, 2025	32.37	32.37	31.42	31.44	31.17	-2.21%	86,029
Oct 24, 2025	31.99	32.17	31.84	32.15	31.87	1.45%	76,944
Oct 23, 2025	31.18	31.74	31.12	31.69	31.41	1.96%	111,590
Oct 22, 2025	31.23	31.51	30.99	31.08	30.81	-0.32%	104,424
Oct 21, 2025	30.74	31.23	30.71	31.18	30.91	1.30%	79,483
Oct 20, 2025	30.49	30.80	30.42	30.78	30.51	1.58%	58,178
Oct 17, 2025	30.37	30.58	30.04	30.30	30.04	-0.56%	106,052
Oct 16, 2025	31.04	31.04	30.26	30.47	30.20	-1.23%	107,101
Oct 15, 2025	30.96	31.08	30.61	30.85	30.58	0.82%	77,042
Oct 14, 2025	29.97	30.77	29.87	30.60	30.33	1.29%	91,060
Oct 13, 2025	30.13	30.45	29.83	30.21	29.95	1.55%	136,558
Oct 10, 2025	30.28	30.44	29.68	29.75	29.49	-1.78%	91,128
Oct 9, 2025	30.73	30.82	30.04	30.29	30.03	-1.24%	86,127