Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.09	46.32	44.50	45.20	-	-1.25%	76,808
May 11, 2026	45.66	46.64	44.41	45.77	45.77	1.06%	227,769
May 8, 2026	45.71	45.71	44.87	45.29	45.29	0.13%	155,798
May 7, 2026	46.05	47.00	45.14	45.23	45.23	-0.42%	227,603
May 6, 2026	51.21	51.92	45.06	45.42	45.42	-10.48%	462,026
May 5, 2026	48.48	52.33	47.42	50.74	50.74	13.82%	722,896
May 4, 2026	45.77	45.98	44.07	44.58	44.58	-3.34%	365,523
May 1, 2026	45.94	46.24	44.80	46.12	46.12	-0.02%	340,324
Apr 30, 2026	44.51	46.42	44.27	46.13	46.13	4.41%	483,138
Apr 29, 2026	45.24	45.24	44.13	44.18	44.18	-2.24%	297,662
Apr 28, 2026	45.32	45.59	44.82	45.19	45.19	-0.15%	222,022
Apr 27, 2026	46.49	48.47	44.96	45.26	45.26	-2.56%	606,908
Apr 24, 2026	46.14	46.68	45.49	46.45	46.45	0.69%	163,118
Apr 23, 2026	45.97	46.88	45.75	46.13	46.13	0.90%	179,194
Apr 22, 2026	46.11	46.51	45.48	45.72	45.72	0.70%	210,144
Apr 21, 2026	46.22	46.77	45.35	45.40	45.40	-1.56%	133,194
Apr 20, 2026	46.14	46.43	45.37	46.12	46.12	-0.15%	103,397
Apr 17, 2026	45.63	47.10	45.63	46.19	46.19	2.58%	140,667
Apr 16, 2026	44.76	45.76	44.76	45.03	45.03	0.13%	102,390
Apr 15, 2026	46.43	46.99	44.77	44.97	44.97	-3.81%	395,882
Apr 14, 2026	46.66	46.89	46.00	46.75	46.75	0.09%	260,090
Apr 13, 2026	46.25	46.87	46.00	46.71	46.71	0.78%	96,774
Apr 10, 2026	46.85	46.85	46.21	46.35	46.35	-0.49%	123,738
Apr 9, 2026	45.06	46.70	45.06	46.58	46.58	2.94%	128,852
Apr 8, 2026	44.34	45.54	44.05	45.25	45.25	6.32%	253,758
Apr 7, 2026	41.91	42.68	41.64	42.56	42.56	1.26%	124,169
Apr 6, 2026	41.59	42.10	41.45	42.03	42.03	0.29%	92,321
Apr 2, 2026	41.83	42.44	41.51	41.91	41.91	-2.22%	78,839
Apr 1, 2026	42.56	43.22	42.56	42.86	42.86	1.83%	132,186
Mar 31, 2026	42.02	42.29	41.14	42.09	42.09	1.69%	243,554
Mar 30, 2026	41.93	41.93	40.95	41.39	41.39	-0.07%	182,685
Mar 27, 2026	42.17	42.56	41.41	41.42	41.42	-2.43%	159,755
Mar 26, 2026	42.41	42.85	42.19	42.45	42.45	-1.12%	244,326
Mar 25, 2026	43.32	43.40	42.59	42.93	42.93	0.59%	170,385
Mar 24, 2026	40.99	43.05	40.99	42.68	42.68	3.17%	246,977
Mar 23, 2026	41.59	42.47	41.26	41.37	41.37	2.17%	298,995
Mar 20, 2026	41.12	41.12	40.06	40.49	40.49	-1.10%	277,895
Mar 19, 2026	40.28	41.22	40.06	40.94	40.94	0.20%	206,126
Mar 18, 2026	41.13	41.89	40.79	40.86	40.86	-0.95%	205,293
Mar 17, 2026	41.36	41.54	40.56	41.25	41.25	-0.31%	221,290
Mar 16, 2026	41.53	41.93	41.26	41.38	41.09	1.27%	276,884
Mar 13, 2026	42.22	42.37	40.84	40.86	40.57	-2.58%	185,999
Mar 12, 2026	42.55	42.79	41.89	41.94	41.64	-3.05%	236,402
Mar 11, 2026	42.99	43.62	42.72	43.26	42.95	0.25%	170,296
Mar 10, 2026	43.35	44.50	43.09	43.15	42.84	-0.94%	204,770
Mar 9, 2026	42.73	43.68	41.85	43.56	43.25	0.67%	372,674
Mar 6, 2026	43.91	44.23	42.93	43.27	42.96	-3.42%	234,986
Mar 5, 2026	45.51	45.70	44.54	44.80	44.48	-2.80%	213,692
Mar 4, 2026	45.57	46.17	44.42	46.09	45.76	1.92%	319,109
Mar 3, 2026	45.76	45.89	44.70	45.22	44.90	-3.56%	343,502