Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	28.47	28.58	28.25	28.53	28.24	-0.38%	156,967
May 19, 2025	28.58	28.77	28.44	28.64	28.35	-0.83%	145,409
May 16, 2025	29.29	29.39	28.83	28.88	28.59	-1.26%	217,196
May 15, 2025	29.01	29.49	29.01	29.25	28.95	1.07%	457,234
May 14, 2025	29.15	29.38	28.94	28.94	28.65	-1.26%	398,006
May 13, 2025	28.91	29.46	28.86	29.31	29.01	2.23%	308,542
May 12, 2025	28.05	28.91	27.92	28.67	28.38	5.21%	342,123
May 9, 2025	26.84	27.32	26.63	27.25	26.97	1.87%	498,153
May 8, 2025	25.79	26.93	25.79	26.75	26.48	4.41%	295,192
May 7, 2025	25.64	26.22	25.46	25.62	25.36	0.47%	635,793
May 6, 2025	25.90	27.00	25.38	25.50	25.24	4.55%	351,493
May 5, 2025	24.27	24.75	24.12	24.39	24.14	-0.57%	164,840
May 2, 2025	24.16	24.66	24.16	24.53	24.28	2.68%	184,317
May 1, 2025	23.86	24.09	23.72	23.89	23.65	-0.38%	147,556
Apr 30, 2025	23.91	23.99	23.50	23.98	23.74	-0.25%	173,040
Apr 29, 2025	23.91	24.35	23.90	24.04	23.80	-0.08%	127,098
Apr 28, 2025	23.84	24.12	23.74	24.06	23.82	0.75%	200,217
Apr 25, 2025	24.21	24.21	23.71	23.88	23.64	-1.40%	130,758
Apr 24, 2025	23.60	24.23	23.49	24.22	23.97	2.85%	176,782
Apr 23, 2025	24.08	24.20	23.41	23.55	23.31	-0.13%	224,161
Apr 22, 2025	23.81	23.90	23.31	23.58	23.34	0.21%	202,630
Apr 21, 2025	23.38	23.69	23.26	23.53	23.29	-0.51%	186,423
Apr 17, 2025	23.47	24.07	23.47	23.65	23.41	0.42%	292,723
Apr 16, 2025	23.43	23.60	23.30	23.55	23.31	0.17%	304,935