Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.21	40.83	40.02	40.51	40.51	2.04%	161,229
Oct 1, 2026	38.98	39.73	38.45	39.70	39.70	1.15%	194,524
Sep 30, 2026	40.08	40.15	39.04	39.25	39.25	-1.51%	195,274
Sep 29, 2026	39.71	40.40	39.29	39.85	39.85	0.78%	155,349
Sep 28, 2026	39.59	39.91	39.20	39.54	39.54	-0.50%	323,285
Sep 25, 2026	39.78	40.10	39.51	39.74	39.74	0.03%	105,788
Sep 24, 2026	39.40	39.84	39.13	39.73	39.73	0.71%	244,828
Sep 23, 2026	39.70	40.18	39.27	39.45	39.45	-1.10%	115,363
Sep 22, 2026	40.18	40.53	39.83	39.89	39.89	-	174,843
Sep 21, 2026	40.30	40.30	39.50	39.89	39.89	-	162,997
Sep 18, 2026	39.86	39.93	39.32	39.89	39.89	0.08%	323,217
Sep 17, 2026	40.00	40.18	39.47	39.86	39.86	1.27%	169,809
Sep 16, 2026	39.67	39.94	38.94	39.36	39.36	0.03%	130,842
Sep 15, 2026	40.00	40.00	38.70	39.35	39.35	-1.17%	132,429
Sep 14, 2026	39.74	40.20	39.14	40.11	39.82	-0.32%	192,006
Sep 11, 2026	41.13	41.26	40.15	40.24	39.94	-0.69%	116,453
Sep 10, 2026	40.14	40.95	40.14	40.52	40.22	-1.24%	130,067
Sep 9, 2026	41.23	41.75	40.53	41.03	40.73	-1.35%	127,254
Sep 8, 2026	42.19	42.39	41.36	41.59	41.28	-1.68%	206,958
Sep 4, 2026	41.30	42.33	41.30	42.30	41.99	2.42%	159,979
Sep 3, 2026	42.02	42.02	40.84	41.30	41.00	-0.79%	230,898
Sep 2, 2026	40.88	41.72	40.71	41.63	41.32	2.29%	202,980
Sep 1, 2026	40.79	41.04	40.13	40.70	40.40	-0.90%	204,722
Aug 31, 2026	41.93	41.93	40.92	41.07	40.77	-1.79%	219,973
Aug 28, 2026	42.25	42.74	41.37	41.82	41.51	-0.81%	148,367
Aug 27, 2026	41.53	42.20	41.00	42.16	41.85	1.18%	143,153
Aug 26, 2026	41.82	42.03	41.41	41.67	41.36	-0.02%	124,800
Aug 25, 2026	42.00	42.00	41.16	41.68	41.37	0.10%	127,776
Aug 24, 2026	42.37	42.37	41.51	41.64	41.33	-1.28%	165,319
Aug 21, 2026	41.24	42.64	41.24	42.18	41.87	2.60%	281,301
Aug 20, 2026	41.14	41.52	40.64	41.11	40.81	-1.25%	288,096
Aug 19, 2026	41.66	41.68	41.13	41.63	41.32	0.39%	325,137
Aug 18, 2026	41.90	41.90	40.82	41.47	41.16	-1.21%	270,088
Aug 17, 2026	42.18	42.40	41.66	41.98	41.67	-0.71%	173,870
Aug 14, 2026	41.97	42.43	41.51	42.28	41.97	0.86%	208,965
Aug 13, 2026	42.77	42.85	41.48	41.92	41.61	-1.39%	262,827
Aug 12, 2026	42.55	42.64	41.65	42.51	42.20	0.16%	340,789
Aug 11, 2026	42.97	43.20	42.04	42.44	42.13	-0.52%	370,908
Aug 10, 2026	44.34	44.34	42.54	42.66	42.35	-3.83%	313,633
Aug 7, 2026	45.00	45.47	44.03	44.36	44.03	-1.22%	371,844
Aug 6, 2026	45.99	45.99	44.38	44.91	44.58	-1.58%	274,670
Aug 5, 2026	44.19	45.78	43.80	45.63	45.29	2.31%	257,544
Aug 4, 2026	42.05	45.75	42.05	44.60	44.27	6.11%	770,619
Aug 3, 2026	40.01	42.32	38.68	42.03	41.72	-4.76%	1,059,788
Jul 31, 2026	43.00	44.74	42.10	44.13	43.81	2.99%	406,287
Jul 30, 2026	43.71	43.85	42.37	42.85	42.53	-0.07%	215,622
Jul 29, 2026	44.59	44.59	42.57	42.88	42.56	-4.96%	192,948
Jul 28, 2026	45.00	45.27	44.27	45.12	44.79	0.69%	228,783
Jul 27, 2026	46.29	46.29	44.56	44.81	44.48	-2.97%	231,189
Jul 24, 2026	46.31	46.61	45.70	46.18	45.84	0.15%	219,197