Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	43.88	44.03	42.54	43.92	43.92	-1.41%	218,976
May 29, 2026	44.53	45.02	44.18	44.55	44.55	-0.02%	176,535
May 28, 2026	45.23	45.30	44.36	44.56	44.56	-1.72%	133,296
May 27, 2026	45.19	45.81	44.97	45.34	45.34	0.82%	190,016
May 26, 2026	44.67	45.17	44.12	44.97	44.97	1.74%	151,978
May 22, 2026	43.99	44.46	43.17	44.20	44.20	1.52%	177,512
May 21, 2026	43.35	44.15	42.97	43.54	43.54	-0.84%	156,312
May 20, 2026	43.20	43.92	42.17	43.91	43.91	2.26%	234,625
May 19, 2026	43.67	43.78	42.71	42.94	42.94	-2.96%	189,174
May 18, 2026	44.52	44.87	44.00	44.25	44.25	0.02%	127,478
May 15, 2026	44.81	45.55	44.07	44.24	44.24	-2.51%	375,007
May 14, 2026	45.49	45.97	44.72	45.38	45.38	1.27%	158,146
May 13, 2026	44.82	45.17	44.40	44.81	44.81	-0.29%	232,034
May 12, 2026	45.09	46.32	44.50	44.94	44.94	-1.81%	266,919
May 11, 2026	45.66	46.64	44.41	45.77	45.77	1.06%	258,427
May 8, 2026	45.71	45.71	44.87	45.29	45.29	0.13%	158,818
May 7, 2026	46.05	47.00	45.14	45.23	45.23	-0.42%	245,560
May 6, 2026	51.21	51.92	45.06	45.42	45.42	-10.48%	478,259
May 5, 2026	48.48	52.33	47.42	50.74	50.74	13.82%	724,601
May 4, 2026	45.77	45.98	44.07	44.58	44.58	-3.34%	382,168
May 1, 2026	45.94	46.24	44.80	46.12	46.12	-0.02%	346,166
Apr 30, 2026	44.51	46.42	44.27	46.13	46.13	4.41%	484,982
Apr 29, 2026	45.24	45.24	44.13	44.18	44.18	-2.24%	311,736
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%	607,115
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%	179,374
Apr 22, 2026	46.11	46.51	45.48	45.72	45.72	0.70%	211,941
Apr 21, 2026	46.22	46.77	45.35	45.40	45.40	-1.56%	133,220
Apr 20, 2026	46.14	46.43	45.37	46.12	46.12	-0.15%	109,851
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%	102,395
Apr 15, 2026	46.43	46.99	44.77	44.97	44.97	-3.81%	395,908
Apr 14, 2026	46.66	46.89	46.00	46.75	46.75	0.09%	272,703
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%	123,742
Apr 9, 2026	45.06	46.70	45.06	46.58	46.58	2.94%	128,937
Apr 8, 2026	44.34	45.54	44.05	45.25	45.25	6.32%	303,968
Apr 7, 2026	41.91	42.68	41.64	42.56	42.56	1.26%	124,189
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%	202,689
Mar 31, 2026	42.02	42.29	41.14	42.09	42.09	1.69%	243,556
Mar 30, 2026	41.93	41.93	40.95	41.39	41.39	-0.07%	187,608
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%	283,360
Mar 23, 2026	41.59	42.47	41.26	41.37	41.37	2.17%	299,087
Mar 20, 2026	41.12	41.12	40.06	40.49	40.49	-1.10%	285,607