Skip to main content
DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
9.22
-0.03 (-0.27%)
At close: Dec 5, 2025, 4:00 PM EST
9.22
+0.01 (0.05%)
After-hours: Dec 5, 2025, 6:27 PM EST

DoubleDown Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.249.269.159.229.22-0.27%20,427
Dec 4, 20259.129.309.129.249.241.09%21,194
Dec 3, 20259.229.259.139.149.14-0.87%14,703
Dec 2, 20259.219.329.109.229.221.21%20,483
Dec 1, 20259.079.359.079.119.11-2.15%37,476
Nov 28, 20259.409.429.159.319.31-0.43%51,766
Nov 26, 20259.369.409.139.359.351.08%26,379
Nov 25, 20259.159.459.159.259.250.11%129,221
Nov 24, 20259.189.319.049.249.242.55%90,674
Nov 21, 20258.739.078.709.019.013.09%44,259
Nov 20, 20259.169.288.708.748.74-5.26%57,118
Nov 19, 20259.359.369.149.239.23-0.38%39,593
Nov 18, 20259.259.389.119.269.260.76%29,737
Nov 17, 20259.009.518.949.199.193.14%205,889
Nov 14, 20258.889.048.718.918.91-2.09%29,294
Nov 13, 20259.399.398.989.109.10-2.57%30,979
Nov 12, 20259.239.419.119.349.342.52%90,765
Nov 11, 20259.249.488.889.119.111.90%77,922
Nov 10, 20258.729.078.708.948.942.64%56,649
Nov 7, 20258.658.818.628.718.710.69%31,602
Nov 6, 20258.788.788.648.658.65-1.48%13,805
Nov 5, 20258.728.828.688.788.780.57%27,020
Nov 4, 20258.828.828.698.738.73-1.36%26,804
Nov 3, 20258.909.078.848.858.85-0.56%15,328
Oct 31, 20258.839.048.838.908.900.45%16,751
Oct 30, 20259.029.218.868.868.86-2.53%25,413
Oct 29, 20259.159.349.039.099.09-0.33%20,399
Oct 28, 20259.219.229.019.129.12-0.44%19,297
Oct 27, 20258.809.228.809.169.163.74%27,159
Oct 24, 20259.079.258.798.838.83-2.65%36,538
Oct 23, 20258.929.248.819.079.072.72%63,744
Oct 22, 20258.839.238.838.838.83-38,538
Oct 21, 20258.919.008.818.838.830.34%42,941
Oct 20, 20258.818.958.738.808.800.34%19,057
Oct 17, 20258.818.878.768.778.77-0.45%32,047
Oct 16, 20259.099.098.728.818.81-1.67%60,713
Oct 15, 20258.899.058.898.968.961.13%21,082
Oct 14, 20258.988.988.848.868.86-0.78%12,490
Oct 13, 20258.879.008.878.938.930.68%16,315
Oct 10, 20258.989.158.868.878.87-1.00%42,442
Oct 9, 20258.859.058.808.968.961.01%32,153
Oct 8, 20259.109.228.818.878.87-2.63%55,473
Oct 7, 20259.279.279.109.119.11-1.41%61,454
Oct 6, 20259.189.359.159.249.240.76%33,413
Oct 3, 20259.359.359.139.179.17-1.61%29,510
Oct 2, 20259.319.369.239.329.32-0.32%24,305
Oct 1, 20259.359.459.269.359.350.11%43,379
Sep 30, 20259.309.379.259.349.340.32%35,870
Sep 29, 20259.359.379.289.319.31-0.11%41,414
Sep 26, 20259.319.389.249.329.32-0.21%57,546
Sep 25, 20259.319.379.299.349.34-0.11%50,970
Sep 24, 20259.399.409.309.359.350.11%19,691
Sep 23, 20259.539.539.269.349.34-0.64%45,830
Sep 22, 20259.509.509.379.409.40-0.74%64,716
Sep 19, 20259.529.529.389.479.470.11%66,492
Sep 18, 20259.389.599.259.469.461.61%70,420
Sep 17, 20259.309.509.309.319.31-0.32%55,365
Sep 16, 20259.359.389.299.349.34-36,040
Sep 15, 20259.309.379.209.349.340.76%27,139
Sep 12, 20259.309.359.239.279.27-0.43%60,576
Sep 11, 20259.459.459.289.319.31-0.96%71,859
Sep 10, 20259.689.689.389.409.40-1.47%21,906
Sep 9, 20259.549.749.509.549.540.10%74,478
Sep 8, 20259.589.589.379.539.53-0.21%41,954
Sep 5, 20259.729.729.469.559.55-0.93%31,951
Sep 4, 20259.789.789.609.649.64-0.41%55,226
Sep 3, 20259.729.829.659.689.68-0.21%31,071
Sep 2, 20259.6510.149.609.709.700.52%92,168
Aug 29, 20259.499.689.389.659.652.22%36,195
Aug 28, 20259.559.559.349.449.44-0.42%30,666
Aug 27, 20259.549.549.439.489.48-0.21%23,128
Aug 26, 20259.309.569.249.509.500.74%83,022
Aug 25, 20259.339.559.269.439.432.84%54,475
Aug 22, 20259.279.409.159.179.17-1.29%109,740
Aug 21, 20259.389.389.259.299.290.11%14,215
Aug 20, 20259.259.409.259.289.28-0.11%11,322
Aug 19, 20259.389.709.299.299.29-1.90%46,421
Aug 18, 20259.499.529.309.479.47-62,969
Aug 15, 20259.709.709.329.479.47-2.07%40,333
Aug 14, 20259.429.729.389.679.672.98%100,884
Aug 13, 20259.269.499.119.399.39-1.37%91,384
Aug 12, 20259.499.759.429.529.520.21%197,793
Aug 11, 20259.449.709.439.509.501.93%114,958
Aug 8, 20259.409.479.329.329.32-13,057
Aug 7, 20259.519.539.319.329.32-1.06%14,138
Aug 6, 20259.489.489.369.429.420.64%22,135
Aug 5, 20259.309.509.309.369.360.11%35,317
Aug 4, 20259.239.669.239.359.351.52%35,064
Aug 1, 20259.619.619.129.219.21-3.15%40,406
Jul 31, 20259.609.779.459.519.51-1.96%36,946
Jul 30, 20259.709.749.509.709.700.83%44,511
Jul 29, 20259.709.769.589.629.62-0.72%79,689
Jul 28, 20259.809.909.519.699.69-0.51%63,228
Jul 25, 20259.769.769.609.749.740.41%20,209
Jul 24, 20259.789.909.639.709.700.62%38,495
Jul 23, 20259.809.909.629.649.64-1.13%72,813
Jul 22, 20259.949.989.709.759.75-1.42%20,564
Jul 21, 20259.7910.079.769.899.891.02%16,669
Jul 18, 20259.909.949.659.799.79-1.51%109,870
Jul 17, 202510.2510.309.859.949.94-2.55%70,366