Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.13	41.26	40.46	40.28	-	-0.59%	11,013
Sep 10, 2026	40.14	40.95	40.14	40.52	40.52	-1.24%	128,835
Sep 9, 2026	41.23	41.75	40.53	41.03	41.03	-1.35%	127,252
Sep 8, 2026	42.19	42.39	41.36	41.59	41.59	-1.68%	139,626
Sep 4, 2026	41.30	42.33	41.30	42.30	42.30	2.42%	159,975
Sep 3, 2026	42.02	42.02	40.84	41.30	41.30	-0.79%	219,575
Sep 2, 2026	40.88	41.72	40.71	41.63	41.63	2.29%	202,919
Sep 1, 2026	40.79	41.04	40.13	40.70	40.70	-0.90%	204,720
Aug 31, 2026	41.93	41.93	40.92	41.07	41.07	-1.79%	213,144
Aug 28, 2026	42.25	42.74	41.37	41.82	41.82	-0.81%	148,366
Aug 27, 2026	41.53	42.20	41.00	42.16	42.16	1.18%	143,152
Aug 26, 2026	41.82	42.03	41.41	41.67	41.67	-0.02%	115,564
Aug 25, 2026	42.00	42.00	41.16	41.68	41.68	0.10%	127,774
Aug 24, 2026	42.37	42.37	41.51	41.64	41.64	-1.28%	165,218
Aug 21, 2026	41.24	42.64	41.24	42.18	42.18	2.60%	271,157
Aug 20, 2026	41.14	41.52	40.64	41.11	41.11	-1.25%	181,933
Aug 19, 2026	41.66	41.68	41.13	41.63	41.63	0.39%	235,635
Aug 18, 2026	41.90	41.90	40.82	41.47	41.47	-1.21%	270,076
Aug 17, 2026	42.18	42.40	41.66	41.98	41.98	-0.71%	173,669
Aug 14, 2026	41.97	42.43	41.51	42.28	42.28	0.86%	208,964
Aug 13, 2026	42.77	42.85	41.48	41.92	41.92	-1.39%	262,824
Aug 12, 2026	42.55	42.64	41.65	42.51	42.51	0.16%	339,874
Aug 11, 2026	42.97	43.20	42.04	42.44	42.44	-0.52%	370,019
Aug 10, 2026	44.34	44.34	42.54	42.66	42.66	-3.83%	313,021
Aug 7, 2026	45.00	45.47	44.03	44.36	44.36	-1.22%	371,834
Aug 6, 2026	45.99	45.99	44.38	44.91	44.91	-1.58%	274,669
Aug 5, 2026	44.19	45.78	43.80	45.63	45.63	2.31%	256,870
Aug 4, 2026	42.05	45.75	42.05	44.60	44.60	6.11%	770,614
Aug 3, 2026	40.01	42.32	38.68	42.03	42.03	-4.76%	1,058,901
Jul 31, 2026	43.00	44.74	42.10	44.13	44.13	2.99%	406,254
Jul 30, 2026	43.71	43.85	42.37	42.85	42.85	-0.07%	215,620
Jul 29, 2026	44.59	44.59	42.57	42.88	42.88	-4.96%	192,923
Jul 28, 2026	45.00	45.27	44.27	45.12	45.12	0.69%	228,779
Jul 27, 2026	46.29	46.29	44.56	44.81	44.81	-2.97%	230,750
Jul 24, 2026	46.31	46.61	45.70	46.18	46.18	0.15%	218,895
Jul 23, 2026	46.51	47.77	45.91	46.11	46.11	-0.92%	218,685
Jul 22, 2026	45.76	46.95	45.30	46.54	46.54	1.84%	312,887
Jul 21, 2026	47.18	48.50	44.75	45.70	45.70	-1.21%	402,776
Jul 20, 2026	49.04	49.92	46.02	46.26	46.26	3.68%	710,246
Jul 17, 2026	44.50	45.40	43.77	44.62	44.62	-0.67%	162,336
Jul 16, 2026	44.36	45.24	44.10	44.92	44.92	1.56%	179,867
Jul 15, 2026	43.67	44.34	43.42	44.23	44.23	1.68%	151,088
Jul 14, 2026	43.91	44.40	43.08	43.50	43.50	0.97%	317,236
Jul 13, 2026	42.85	43.22	41.90	43.08	43.08	0.16%	225,687
Jul 10, 2026	42.92	43.60	42.91	43.01	43.01	-0.23%	172,619
Jul 9, 2026	43.56	43.74	42.95	43.11	43.11	-0.25%	180,819
Jul 8, 2026	43.55	43.66	42.83	43.22	43.22	-2.17%	231,095
Jul 7, 2026	46.47	46.68	44.13	44.18	44.18	-5.82%	299,049
Jul 6, 2026	49.99	50.22	46.51	46.91	46.91	-6.68%	426,576
Jul 2, 2026	52.14	53.29	49.72	50.27	50.27	-3.83%	229,103