Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	127.62	129.56	126.25	128.91	128.91	-0.98%	141,344
Mar 5, 2026	137.63	137.63	128.30	130.19	130.19	-6.64%	118,907
Mar 4, 2026	134.81	140.02	133.66	139.45	139.45	3.21%	252,957
Mar 3, 2026	128.94	136.17	124.45	135.11	135.11	3.71%	444,075
Mar 2, 2026	125.24	132.00	124.18	130.28	130.28	5.41%	271,244
Feb 27, 2026	121.45	124.95	120.49	123.59	123.59	0.97%	161,996
Feb 26, 2026	120.45	124.55	115.06	122.40	122.40	-3.45%	195,126
Feb 25, 2026	126.52	128.15	123.90	126.77	126.77	0.77%	167,429
Feb 24, 2026	124.69	126.43	121.48	125.80	125.80	0.86%	180,825
Feb 23, 2026	125.45	126.09	122.78	124.73	124.73	-1.46%	122,691
Feb 20, 2026	125.93	128.17	124.63	126.58	126.58	0.32%	131,951
Feb 19, 2026	125.29	127.06	122.13	126.18	126.18	1.77%	167,327
Feb 18, 2026	125.94	127.10	123.18	123.99	123.99	-0.96%	115,470
Feb 17, 2026	124.29	126.39	122.15	125.19	125.19	0.99%	132,650
Feb 13, 2026	120.34	124.70	120.24	123.96	123.96	3.16%	183,017
Feb 12, 2026	121.68	124.04	119.84	120.16	120.16	-0.30%	98,311
Feb 11, 2026	124.36	124.50	120.25	120.52	120.52	-0.54%	98,663
Feb 10, 2026	122.01	122.48	118.94	121.17	121.17	-1.07%	118,568
Feb 9, 2026	121.33	124.12	120.61	122.48	122.48	1.16%	207,351
Feb 6, 2026	120.56	123.87	120.54	121.08	121.08	1.53%	161,697
Feb 5, 2026	117.02	121.37	117.02	119.25	119.25	0.45%	301,143
Feb 4, 2026	120.50	122.99	115.64	118.71	118.71	-2.23%	242,103
Feb 3, 2026	116.51	121.80	115.82	121.42	121.42	5.56%	238,368
Feb 2, 2026	113.86	116.28	111.96	115.02	115.02	1.47%	138,570
Jan 30, 2026	110.50	113.39	108.62	113.35	113.35	1.46%	150,720
Jan 29, 2026	111.82	113.84	109.78	111.72	111.72	0.54%	153,314
Jan 28, 2026	111.89	112.01	109.15	111.12	111.12	-0.15%	125,244
Jan 27, 2026	110.35	112.35	108.83	111.29	111.29	0.75%	119,572
Jan 26, 2026	111.99	112.65	109.66	110.46	110.46	-2.14%	92,548
Jan 23, 2026	115.00	115.00	112.28	112.87	112.87	-1.91%	138,058
Jan 22, 2026	115.22	117.07	114.54	115.07	115.07	-0.14%	140,890
Jan 21, 2026	112.98	115.32	111.30	115.23	115.23	2.64%	208,256
Jan 20, 2026	113.60	114.77	111.44	112.27	112.27	-1.72%	186,013
Jan 16, 2026	113.71	115.34	111.75	114.24	114.24	0.28%	162,630
Jan 15, 2026	111.05	115.01	110.06	113.92	113.92	2.21%	167,645
Jan 14, 2026	110.02	111.57	106.36	111.46	111.46	1.17%	193,070
Jan 13, 2026	110.59	111.57	109.61	110.17	110.17	0.84%	97,936
Jan 12, 2026	108.09	109.58	107.60	109.25	109.25	1.39%	251,499
Jan 9, 2026	106.42	110.00	106.42	107.75	107.75	2.06%	202,322
Jan 8, 2026	101.89	107.04	101.89	105.58	105.58	5.54%	180,535
Jan 7, 2026	101.68	102.94	100.03	100.04	100.04	-0.99%	102,938
Jan 6, 2026	100.00	101.04	99.39	101.04	101.04	0.84%	184,536
Jan 5, 2026	98.01	101.22	98.01	100.20	100.20	3.51%	121,376
Jan 2, 2026	95.13	96.94	94.70	96.80	96.80	1.76%	76,541
Dec 31, 2025	95.56	95.69	94.00	95.13	95.13	-0.02%	59,813
Dec 30, 2025	96.27	96.30	94.66	95.15	95.15	-0.99%	62,755
Dec 29, 2025	96.30	96.80	95.15	96.10	96.10	-0.37%	68,578
Dec 26, 2025	97.88	97.88	95.85	96.46	96.46	-1.56%	49,497
Dec 24, 2025	97.91	98.55	97.12	97.99	97.99	0.12%	52,692
Dec 23, 2025	98.60	99.23	97.43	97.87	97.87	-0.72%	94,558
Dec 22, 2025	95.00	98.99	94.80	98.58	98.58	4.61%	143,611
Dec 19, 2025	91.97	94.66	91.88	94.24	94.24	2.55%	249,428
Dec 18, 2025	93.00	94.05	91.69	91.90	91.90	0.22%	89,457
Dec 17, 2025	93.35	93.76	91.51	91.70	91.70	-1.86%	81,664
Dec 16, 2025	92.50	94.23	92.40	93.44	93.44	0.59%	118,353
Dec 15, 2025	95.51	95.51	91.35	92.89	92.89	-1.41%	126,670
Dec 12, 2025	96.50	98.45	93.36	94.22	94.22	-0.94%	140,830
Dec 11, 2025	92.45	96.37	92.43	95.11	95.11	2.85%	110,290
Dec 10, 2025	89.98	94.52	89.42	92.47	92.47	1.99%	105,641
Dec 9, 2025	90.37	92.41	89.92	90.67	90.67	0.68%	85,365
Dec 8, 2025	90.45	90.72	88.38	90.06	90.06	0.69%	73,018
Dec 5, 2025	89.18	90.28	88.15	89.44	89.44	-0.67%	89,252
Dec 4, 2025	90.62	91.61	89.51	90.04	90.04	0.11%	75,196
Dec 3, 2025	90.95	90.95	88.78	89.94	89.94	-0.17%	73,867
Dec 2, 2025	90.30	91.70	88.56	90.09	90.09	0.56%	107,400
Dec 1, 2025	90.24	91.30	89.49	89.59	89.59	-2.29%	138,353
Nov 28, 2025	91.88	91.88	90.08	91.69	91.69	0.55%	44,179
Nov 26, 2025	89.78	91.44	89.32	91.19	91.19	1.21%	95,599
Nov 25, 2025	87.22	90.48	86.39	90.10	90.10	3.24%	96,372
Nov 24, 2025	86.64	88.58	84.97	87.27	87.27	1.00%	107,799
Nov 21, 2025	86.33	87.66	84.76	86.41	86.41	-0.44%	178,250
Nov 20, 2025	90.54	91.35	86.21	86.79	86.79	-1.94%	81,638
Nov 19, 2025	88.50	89.59	87.38	88.51	88.51	-0.19%	93,554
Nov 18, 2025	88.47	89.74	87.18	88.68	88.68	-0.05%	85,099
Nov 17, 2025	90.65	91.73	88.27	88.72	88.72	-2.90%	95,250
Nov 14, 2025	90.64	92.29	90.64	91.37	91.37	-0.08%	82,761
Nov 13, 2025	95.56	95.56	91.12	91.44	91.44	-4.77%	85,721
Nov 12, 2025	97.49	99.78	95.98	96.02	96.02	-1.43%	121,077
Nov 11, 2025	96.18	97.46	95.05	97.41	97.41	1.15%	124,738
Nov 10, 2025	91.00	96.47	90.88	96.30	96.30	7.55%	219,871
Nov 7, 2025	89.01	89.90	87.24	89.54	89.54	0.44%	110,558
Nov 6, 2025	88.42	90.93	87.27	89.15	89.15	-2.95%	155,630
Nov 5, 2025	90.79	92.23	89.88	91.86	91.86	0.57%	140,042
Nov 4, 2025	92.99	93.21	91.24	91.34	91.34	-2.20%	104,288
Nov 3, 2025	91.13	93.53	90.45	93.39	93.39	1.79%	134,124
Oct 31, 2025	92.31	93.10	90.78	91.75	91.75	-0.21%	111,358
Oct 30, 2025	93.35	95.09	91.67	91.94	91.94	-1.58%	121,847
Oct 29, 2025	92.92	95.23	92.11	93.42	93.42	0.37%	152,589
Oct 28, 2025	92.55	96.30	88.20	93.08	93.08	0.01%	463,696
Oct 27, 2025	100.92	101.45	92.72	93.07	93.07	-7.58%	340,282
Oct 24, 2025	101.13	101.47	99.28	100.70	100.70	0.82%	193,798
Oct 23, 2025	96.26	100.21	96.15	99.88	99.88	3.78%	80,699
Oct 22, 2025	95.38	96.39	94.39	96.24	96.24	1.10%	182,105
Oct 21, 2025	95.70	96.00	94.13	95.19	95.19	-0.43%	134,840
Oct 20, 2025	92.70	95.99	92.70	95.60	95.60	3.98%	100,302
Oct 17, 2025	91.29	92.46	89.88	91.94	91.94	0.32%	86,910
Oct 16, 2025	93.23	93.82	91.19	91.65	91.65	-1.33%	160,468
Oct 15, 2025	96.86	96.91	91.75	92.89	92.89	-3.49%	251,938
Oct 14, 2025	93.93	96.41	92.74	96.25	96.25	2.06%	137,038
Oct 13, 2025	92.04	94.48	91.15	94.31	94.31	3.48%	130,339