DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.07	57.48	55.27	56.12	56.12	-3.21%	371,818
Mar 4, 2026	57.73	58.30	57.16	57.98	57.98	0.87%	178,838
Mar 3, 2026	56.24	57.92	55.40	57.48	57.48	-1.52%	432,974
Mar 2, 2026	57.23	58.81	57.20	58.37	58.37	-0.29%	224,319
Feb 27, 2026	58.52	58.75	57.84	58.54	58.54	-2.06%	299,164
Feb 26, 2026	60.30	60.54	59.17	59.77	59.77	0.02%	193,781
Feb 25, 2026	59.50	59.82	59.15	59.76	59.76	1.13%	90,600
Feb 24, 2026	58.25	59.31	58.11	59.09	59.09	1.51%	141,798
Feb 23, 2026	59.75	60.26	57.98	58.21	58.21	-3.23%	249,980
Feb 20, 2026	59.29	60.37	59.02	60.15	60.15	0.87%	199,268
Feb 19, 2026	59.91	60.10	59.18	59.63	59.63	-1.06%	96,322
Feb 18, 2026	60.21	60.80	59.79	60.27	60.27	0.42%	109,922
Feb 17, 2026	59.86	60.38	59.10	60.02	60.02	0.33%	174,939
Feb 13, 2026	59.81	60.45	58.92	59.82	59.82	0.18%	290,854
Feb 12, 2026	61.82	62.15	59.69	59.71	59.71	-2.72%	420,130
Feb 11, 2026	62.13	62.27	60.86	61.38	61.38	-0.23%	183,023
Feb 10, 2026	61.65	62.35	61.41	61.52	61.52	0.18%	216,814
Feb 9, 2026	61.11	61.62	60.72	61.41	61.41	0.07%	148,963
Feb 6, 2026	59.25	61.50	59.25	61.37	61.37	5.03%	751,395
Feb 5, 2026	59.34	59.47	58.31	58.43	58.43	-2.54%	614,054
Feb 4, 2026	59.75	60.29	59.06	59.95	59.95	1.05%	181,113
Feb 3, 2026	59.51	60.34	58.34	59.33	59.33	-0.65%	303,927
Feb 2, 2026	58.49	59.92	58.11	59.72	59.72	2.05%	316,868
Jan 30, 2026	58.56	58.87	57.50	58.52	58.52	-0.61%	642,910
Jan 29, 2026	58.82	59.50	57.85	58.88	58.88	0.10%	177,440
Jan 28, 2026	58.90	59.13	58.57	58.82	58.82	-	227,903
Jan 27, 2026	58.99	59.20	58.49	58.82	58.82	-1.70%	218,580
Jan 26, 2026	59.24	60.01	59.24	59.84	59.84	1.34%	322,631
Jan 23, 2026	59.33	59.40	58.74	59.05	59.05	-1.25%	570,930
Jan 22, 2026	59.73	60.60	58.75	59.80	59.80	1.20%	1,552,667
Jan 21, 2026	57.88	59.64	57.87	59.09	59.09	2.41%	631,403
Jan 20, 2026	58.01	58.70	57.55	57.70	57.70	-3.50%	497,488
Jan 16, 2026	60.05	60.39	59.50	59.79	59.79	-0.42%	226,406
Jan 15, 2026	59.50	60.35	59.48	60.04	60.04	1.20%	502,600
Jan 14, 2026	59.11	59.41	58.60	59.33	59.33	-0.15%	1,035,759
Jan 13, 2026	60.31	60.44	59.11	59.42	59.42	-1.64%	1,284,013
Jan 12, 2026	59.55	60.51	58.99	60.41	60.41	0.33%	302,519
Jan 9, 2026	59.67	60.34	59.46	60.21	60.21	0.96%	438,109
Jan 8, 2026	58.51	59.86	58.49	59.64	59.64	1.02%	366,989
Jan 7, 2026	60.38	60.53	58.92	59.04	59.04	-1.83%	501,520
Jan 6, 2026	58.89	60.26	58.82	60.14	60.14	1.93%	510,562
Jan 5, 2026	57.71	59.53	57.70	59.00	59.00	2.56%	484,913
Jan 2, 2026	57.15	57.62	56.32	57.53	57.53	1.18%	646,443
Dec 31, 2025	57.57	57.61	56.81	56.86	56.86	-1.23%	1,285,819
Dec 30, 2025	57.82	57.82	57.41	57.57	57.57	-0.43%	993,540
Dec 29, 2025	58.12	58.37	57.63	57.82	57.82	-1.04%	245,574
Dec 26, 2025	58.39	58.56	58.13	58.43	58.43	-0.02%	130,829
Dec 24, 2025	57.77	58.58	57.64	58.44	58.44	0.85%	199,051
Dec 23, 2025	57.46	58.16	57.46	57.95	57.81	0.31%	827,292
Dec 22, 2025	57.39	57.98	57.39	57.77	57.63	0.94%	1,014,330
Dec 19, 2025	57.07	57.60	57.02	57.23	57.09	0.65%	758,258
Dec 18, 2025	57.27	57.83	56.64	56.86	56.72	0.37%	192,913
Dec 17, 2025	57.43	57.86	56.63	56.65	56.51	-1.03%	303,233
Dec 16, 2025	57.84	58.06	56.84	57.24	57.10	-1.33%	310,180
Dec 15, 2025	58.59	58.60	57.66	58.01	57.87	-0.12%	354,262
Dec 12, 2025	58.88	59.09	57.77	58.08	57.94	-1.09%	505,563
Dec 11, 2025	57.33	58.78	57.27	58.72	58.58	2.80%	1,077,651
Dec 10, 2025	55.92	57.46	55.74	57.12	56.98	2.05%	397,477
Dec 9, 2025	56.40	56.87	55.91	55.97	55.84	-0.80%	266,519
Dec 8, 2025	56.97	56.97	56.09	56.42	56.28	-0.74%	240,116
Dec 5, 2025	56.75	57.29	56.71	56.84	56.70	0.34%	204,209
Dec 4, 2025	56.83	57.15	56.32	56.65	56.51	-0.18%	178,298
Dec 3, 2025	55.70	56.91	55.65	56.75	56.61	1.72%	329,598
Dec 2, 2025	55.55	56.03	55.30	55.79	55.66	0.81%	246,100
Dec 1, 2025	55.59	56.17	55.25	55.34	55.21	-1.67%	974,280
Nov 28, 2025	55.91	56.37	55.77	56.28	56.15	1.19%	145,705
Nov 26, 2025	55.15	55.94	55.07	55.62	55.49	1.29%	288,239
Nov 25, 2025	53.60	55.06	53.14	54.91	54.78	2.96%	1,186,939
Nov 24, 2025	53.21	53.67	52.58	53.33	53.20	0.68%	1,183,275
Nov 21, 2025	52.23	53.62	51.89	52.97	52.84	2.28%	231,312
Nov 20, 2025	53.77	54.32	51.74	51.79	51.67	-1.61%	422,035
Nov 19, 2025	52.61	52.99	52.17	52.64	52.51	0.13%	254,628
Nov 18, 2025	52.79	53.21	52.17	52.57	52.44	-2.14%	319,912
Nov 17, 2025	54.83	55.14	53.33	53.72	53.59	-2.39%	234,190
Nov 14, 2025	54.95	55.51	54.38	55.04	54.90	-1.32%	591,056
Nov 13, 2025	57.35	57.57	55.63	55.77	55.64	-3.29%	262,266
Nov 12, 2025	57.16	58.05	57.15	57.67	57.53	1.33%	605,478
Nov 11, 2025	55.68	57.00	55.63	56.92	56.78	2.41%	855,664
Nov 10, 2025	55.13	55.67	54.56	55.58	55.44	1.63%	925,486
Nov 7, 2025	54.32	54.70	53.53	54.69	54.55	0.18%	467,094
Nov 6, 2025	55.21	55.52	54.24	54.59	54.45	-1.56%	848,632
Nov 5, 2025	54.94	55.80	54.84	55.45	55.32	0.89%	849,720
Nov 4, 2025	54.85	55.38	54.48	54.96	54.83	-1.10%	1,020,070
Nov 3, 2025	56.22	56.22	55.07	55.57	55.44	-0.91%	245,672
Oct 31, 2025	56.14	56.44	55.59	56.08	55.95	0.19%	384,702
Oct 30, 2025	55.68	57.16	55.68	55.98	55.84	-0.65%	263,184
Oct 29, 2025	56.82	57.29	55.87	56.34	56.21	-0.25%	442,486
Oct 28, 2025	56.88	57.02	56.42	56.48	56.34	0.71%	539,610
Oct 27, 2025	55.95	56.14	55.71	56.08	55.95	1.40%	277,044
Oct 24, 2025	54.84	55.58	54.78	55.31	55.17	2.03%	296,288
Oct 23, 2025	53.85	54.38	53.70	54.21	54.08	0.52%	813,012
Oct 22, 2025	54.69	54.70	53.63	53.93	53.80	-1.44%	429,150
Oct 21, 2025	54.20	55.18	54.18	54.72	54.58	0.94%	880,146
Oct 20, 2025	53.37	54.30	53.37	54.21	54.08	2.24%	408,424
Oct 17, 2025	52.45	53.31	52.36	53.02	52.89	0.95%	384,488
Oct 16, 2025	53.37	53.57	52.10	52.52	52.39	-1.29%	516,764
Oct 15, 2025	53.69	54.18	52.68	53.20	53.07	-0.11%	1,108,614
Oct 14, 2025	51.93	53.79	51.39	53.26	53.13	0.90%	1,036,508
Oct 13, 2025	52.22	52.97	52.22	52.79	52.66	2.53%	296,372
Oct 10, 2025	53.84	54.14	51.45	51.49	51.36	-3.78%	661,364