DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.81	58.86	58.19	58.30	58.30	-0.17%	81,349
Apr 27, 2026	58.37	58.82	58.08	58.40	58.40	-0.19%	63,207
Apr 24, 2026	58.74	58.83	58.20	58.51	58.51	-0.43%	118,475
Apr 23, 2026	58.63	59.23	57.71	58.76	58.76	-0.73%	238,724
Apr 22, 2026	59.29	59.47	58.85	59.19	59.19	1.40%	119,544
Apr 21, 2026	59.76	60.05	58.24	58.37	58.37	-1.20%	203,302
Apr 20, 2026	58.92	59.15	58.63	59.08	59.08	-0.02%	121,694
Apr 17, 2026	58.22	59.72	58.18	59.09	59.09	3.58%	297,950
Apr 16, 2026	57.04	57.22	56.50	57.05	57.05	0.40%	181,749
Apr 15, 2026	57.22	57.32	56.40	56.82	56.82	-0.33%	174,310
Apr 14, 2026	56.26	57.11	56.18	57.01	57.01	1.46%	150,109
Apr 13, 2026	54.79	56.26	54.62	56.19	56.19	1.19%	283,764
Apr 10, 2026	56.25	56.29	55.44	55.53	55.53	-1.23%	80,487
Apr 9, 2026	55.14	56.53	55.08	56.22	56.22	1.13%	105,684
Apr 8, 2026	55.48	55.80	54.79	55.59	55.59	5.72%	390,932
Apr 7, 2026	52.54	52.68	51.76	52.58	52.58	-0.40%	485,487
Apr 6, 2026	52.21	52.85	52.15	52.79	52.79	0.67%	294,037
Apr 2, 2026	51.34	52.98	51.04	52.44	52.44	-0.17%	1,632,901
Apr 1, 2026	52.75	53.09	52.41	52.53	52.53	0.92%	185,143
Mar 31, 2026	50.67	52.15	50.24	52.05	52.05	4.92%	179,722
Mar 30, 2026	50.37	50.48	49.26	49.61	49.61	0.24%	141,731
Mar 27, 2026	50.80	50.84	49.29	49.49	49.49	-3.51%	183,914
Mar 26, 2026	51.79	52.58	51.18	51.29	51.29	-1.99%	206,434
Mar 25, 2026	52.69	53.00	51.89	52.33	52.33	0.98%	181,240
Mar 24, 2026	51.22	52.47	51.12	51.82	51.66	-0.46%	181,912
Mar 23, 2026	52.34	53.15	51.83	52.06	51.90	2.60%	317,003
Mar 20, 2026	51.33	51.66	50.18	50.74	50.59	-1.72%	241,872
Mar 19, 2026	51.39	52.16	51.02	51.63	51.48	-0.88%	333,221
Mar 18, 2026	53.46	53.64	52.04	52.09	51.93	-3.43%	1,294,736
Mar 17, 2026	54.50	54.87	53.88	53.94	53.78	0.24%	1,249,414
Mar 16, 2026	53.73	54.31	53.53	53.81	53.65	1.72%	273,000
Mar 13, 2026	53.69	54.21	52.79	52.90	52.74	-0.58%	149,587
Mar 12, 2026	53.88	54.07	53.16	53.21	53.05	-3.10%	1,495,593
Mar 11, 2026	55.51	55.58	54.36	54.91	54.75	-1.17%	203,085
Mar 10, 2026	55.65	56.75	55.04	55.56	55.39	-0.14%	247,271
Mar 9, 2026	53.97	55.93	53.03	55.64	55.47	1.07%	547,941
Mar 6, 2026	54.70	55.22	53.88	55.05	54.88	-1.91%	274,748
Mar 5, 2026	57.07	57.48	55.27	56.12	55.95	-3.21%	374,486
Mar 4, 2026	57.73	58.30	57.16	57.98	57.81	0.87%	191,339
Mar 3, 2026	56.24	57.92	55.40	57.48	57.31	-1.52%	436,455
Mar 2, 2026	57.23	58.81	57.20	58.37	58.20	-0.29%	224,645
Feb 27, 2026	58.52	58.75	57.84	58.54	58.36	-2.06%	299,952
Feb 26, 2026	60.30	60.54	59.17	59.77	59.59	0.02%	194,786
Feb 25, 2026	59.50	59.82	59.15	59.76	59.58	1.13%	93,917
Feb 24, 2026	58.25	59.31	58.11	59.09	58.91	1.51%	142,916
Feb 23, 2026	59.75	60.26	57.98	58.21	58.04	-3.23%	255,055
Feb 20, 2026	59.29	60.37	59.02	60.15	59.97	0.87%	199,585
Feb 19, 2026	59.91	60.10	59.18	59.63	59.45	-1.06%	96,538
Feb 18, 2026	60.21	60.80	59.79	60.27	60.09	0.42%	110,410
Feb 17, 2026	59.86	60.38	59.10	60.02	59.84	0.33%	178,672
Feb 13, 2026	59.81	60.45	58.92	59.82	59.64	0.18%	291,401
Feb 12, 2026	61.82	62.15	59.69	59.71	59.53	-2.72%	424,362
Feb 11, 2026	62.13	62.27	60.86	61.38	61.20	-0.23%	183,604
Feb 10, 2026	61.65	62.35	61.41	61.52	61.34	0.18%	219,420
Feb 9, 2026	61.11	61.62	60.72	61.41	61.23	0.07%	152,228
Feb 6, 2026	59.25	61.50	59.25	61.37	61.19	5.03%	759,234
Feb 5, 2026	59.34	59.47	58.31	58.43	58.25	-2.54%	728,729
Feb 4, 2026	59.75	60.29	59.06	59.95	59.77	1.05%	181,923
Feb 3, 2026	59.51	60.34	58.34	59.33	59.15	-0.65%	308,522
Feb 2, 2026	58.49	59.92	58.11	59.72	59.54	2.05%	317,574
Jan 30, 2026	58.56	58.87	57.50	58.52	58.34	-0.61%	647,567
Jan 29, 2026	58.82	59.50	57.85	58.88	58.70	0.10%	179,582
Jan 28, 2026	58.90	59.13	58.57	58.82	58.64	-	229,004
Jan 27, 2026	58.99	59.20	58.49	58.82	58.64	-1.70%	218,810
Jan 26, 2026	59.24	60.01	59.24	59.84	59.66	1.34%	322,788
Jan 23, 2026	59.33	59.40	58.74	59.05	58.87	-1.25%	571,868
Jan 22, 2026	59.73	60.60	58.75	59.80	59.62	1.20%	1,554,839
Jan 21, 2026	57.88	59.64	57.87	59.09	58.91	2.41%	633,778
Jan 20, 2026	58.01	58.70	57.55	57.70	57.53	-3.50%	501,752
Jan 16, 2026	60.05	60.39	59.50	59.79	59.61	-0.42%	226,881
Jan 15, 2026	59.50	60.35	59.48	60.04	59.86	1.20%	503,898
Jan 14, 2026	59.11	59.41	58.60	59.33	59.15	-0.15%	1,045,851
Jan 13, 2026	60.31	60.44	59.11	59.42	59.24	-1.64%	1,285,482
Jan 12, 2026	59.55	60.51	58.99	60.41	60.23	0.33%	304,523
Jan 9, 2026	59.67	60.34	59.46	60.21	60.03	0.96%	441,988
Jan 8, 2026	58.51	59.86	58.49	59.64	59.46	1.02%	369,998
Jan 7, 2026	60.38	60.53	58.92	59.04	58.86	-1.83%	501,568
Jan 6, 2026	58.89	60.26	58.82	60.14	59.96	1.93%	510,788
Jan 5, 2026	57.71	59.53	57.70	59.00	58.82	2.56%	486,954
Jan 2, 2026	57.15	57.62	56.32	57.53	57.36	1.18%	646,443
Dec 31, 2025	57.57	57.61	56.81	56.86	56.69	-1.23%	1,285,819
Dec 30, 2025	57.82	57.82	57.41	57.57	57.40	-0.43%	993,540
Dec 29, 2025	58.12	58.37	57.63	57.82	57.65	-1.04%	308,875
Dec 26, 2025	58.39	58.56	58.13	58.43	58.25	-0.02%	131,098
Dec 24, 2025	57.77	58.58	57.64	58.44	58.26	0.85%	199,051
Dec 23, 2025	57.46	58.16	57.46	57.95	57.64	0.31%	827,292
Dec 22, 2025	57.39	57.98	57.39	57.77	57.46	0.94%	1,014,330
Dec 19, 2025	57.07	57.60	57.02	57.23	56.92	0.65%	758,258
Dec 18, 2025	57.27	57.83	56.64	56.86	56.55	0.37%	192,913
Dec 17, 2025	57.43	57.86	56.63	56.65	56.34	-1.03%	303,233
Dec 16, 2025	57.84	58.06	56.84	57.24	56.93	-1.33%	310,180
Dec 15, 2025	58.59	58.60	57.66	58.01	57.70	-0.12%	354,262
Dec 12, 2025	58.88	59.09	57.77	58.08	57.77	-1.09%	505,563
Dec 11, 2025	57.33	58.78	57.27	58.72	58.40	2.80%	1,077,651
Dec 10, 2025	55.92	57.46	55.74	57.12	56.81	2.05%	397,477
Dec 9, 2025	56.40	56.87	55.91	55.97	55.67	-0.80%	266,519
Dec 8, 2025	56.97	56.97	56.09	56.42	56.12	-0.74%	240,116
Dec 5, 2025	56.75	57.29	56.71	56.84	56.53	0.34%	204,209
Dec 4, 2025	56.83	57.15	56.32	56.65	56.34	-0.18%	178,298
Dec 3, 2025	55.70	56.91	55.65	56.75	56.44	1.72%	329,598