Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	53.58	54.10	52.25	52.27	52.27	-3.11%	176,053
Jun 30, 2026	54.32	55.00	53.43	53.95	53.95	-0.46%	214,618
Jun 29, 2026	53.00	54.74	52.06	54.20	54.20	0.58%	237,294
Jun 26, 2026	52.88	54.49	52.53	53.89	53.89	0.65%	839,031
Jun 25, 2026	50.79	53.54	50.15	53.54	53.54	6.42%	511,948
Jun 24, 2026	49.44	51.14	48.99	50.31	50.31	1.88%	393,976
Jun 23, 2026	49.06	50.34	48.67	49.38	49.38	-1.00%	242,441
Jun 22, 2026	49.62	50.50	49.50	49.88	49.88	0.97%	222,611
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