Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	49.62	50.50	49.50	49.90	-	1.01%	45,662
Jun 18, 2026	48.97	49.87	48.50	49.40	49.40	2.92%	201,873
Jun 17, 2026	47.29	48.76	47.29	48.00	48.00	1.57%	151,761
Jun 16, 2026	47.00	47.41	46.87	47.26	47.26	1.04%	106,271
Jun 15, 2026	48.12	48.66	47.00	47.07	46.78	-0.25%	139,598
Jun 12, 2026	47.35	47.55	46.29	47.19	46.89	0.81%	128,254
Jun 11, 2026	46.58	47.37	46.12	46.81	46.52	1.61%	166,634
Jun 10, 2026	46.38	46.86	45.44	46.07	45.78	0.04%	225,343
Jun 9, 2026	45.64	46.65	45.24	46.05	45.76	2.36%	126,667
Jun 8, 2026	44.86	45.64	44.78	44.99	44.71	1.19%	187,801
Jun 5, 2026	44.75	45.22	44.27	44.46	44.18	-0.65%	114,922
Jun 4, 2026	45.25	45.31	44.58	44.75	44.47	-0.07%	101,563
Jun 3, 2026	45.30	45.44	44.74	44.78	44.50	-1.06%	169,729
Jun 2, 2026	44.16	45.62	44.11	45.26	44.98	3.05%	176,002
Jun 1, 2026	43.88	44.03	42.54	43.92	43.64	-1.41%	219,476
May 29, 2026	44.53	45.02	44.18	44.55	44.27	-0.02%	178,733
May 28, 2026	45.23	45.30	44.36	44.56	44.28	-1.72%	141,614
May 27, 2026	45.19	45.81	44.97	45.34	45.06	0.82%	190,095
May 26, 2026	44.67	45.17	44.12	44.97	44.69	1.74%	156,359
May 22, 2026	43.99	44.46	43.17	44.20	43.92	1.52%	180,323
May 21, 2026	43.35	44.15	42.97	43.54	43.27	-0.84%	163,555
May 20, 2026	43.20	43.92	42.17	43.91	43.63	2.26%	246,061
May 19, 2026	43.67	43.78	42.71	42.94	42.67	-2.96%	189,186
May 18, 2026	44.52	44.87	44.00	44.25	43.97	0.02%	140,980
May 15, 2026	44.81	45.55	44.07	44.24	43.96	-2.51%	375,007
May 14, 2026	45.49	45.97	44.72	45.38	45.10	1.27%	158,146
May 13, 2026	44.82	45.17	44.40	44.81	44.53	-0.29%	232,034
May 12, 2026	45.09	46.32	44.50	44.94	44.66	-1.81%	266,919
May 11, 2026	45.66	46.64	44.41	45.77	45.48	1.06%	258,427
May 8, 2026	45.71	45.71	44.87	45.29	45.01	0.13%	158,818
May 7, 2026	46.05	47.00	45.14	45.23	44.95	-0.42%	245,560
May 6, 2026	51.21	51.92	45.06	45.42	45.14	-10.48%	478,259
May 5, 2026	48.48	52.33	47.42	50.74	50.42	13.82%	724,601
May 4, 2026	45.77	45.98	44.07	44.58	44.30	-3.34%	382,168
May 1, 2026	45.94	46.24	44.80	46.12	45.83	-0.02%	346,166
Apr 30, 2026	44.51	46.42	44.27	46.13	45.84	4.41%	484,982
Apr 29, 2026	45.24	45.24	44.13	44.18	43.90	-2.24%	311,736
Apr 28, 2026	45.32	45.59	44.82	45.19	44.91	-0.15%	222,022
Apr 27, 2026	46.49	48.47	44.96	45.26	44.98	-2.56%	607,115
Apr 24, 2026	46.14	46.68	45.49	46.45	46.16	0.69%	163,118
Apr 23, 2026	45.97	46.88	45.75	46.13	45.84	0.90%	179,374
Apr 22, 2026	46.11	46.51	45.48	45.72	45.43	0.70%	211,941
Apr 21, 2026	46.22	46.77	45.35	45.40	45.12	-1.56%	133,220
Apr 20, 2026	46.14	46.43	45.37	46.12	45.83	-0.15%	109,851
Apr 17, 2026	45.63	47.10	45.63	46.19	45.90	2.58%	140,667
Apr 16, 2026	44.76	45.76	44.76	45.03	44.75	0.13%	102,395
Apr 15, 2026	46.43	46.99	44.77	44.97	44.69	-3.81%	395,908
Apr 14, 2026	46.66	46.89	46.00	46.75	46.46	0.09%	272,703
Apr 13, 2026	46.25	46.87	46.00	46.71	46.42	0.78%	96,774
Apr 10, 2026	46.85	46.85	46.21	46.35	46.06	-0.49%	123,742