Skip to main content
DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
10.99
+1.80 (19.59%)
At close: Apr 28, 2026, 4:00 PM EDT
10.88
-0.11 (-1.00%)
After-hours: Apr 28, 2026, 7:34 PM EDT

DoubleDown Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.7511.0810.7110.9910.9919.59%1,370,845
Apr 27, 20269.649.859.089.199.192.68%388,973
Apr 24, 20268.939.098.938.958.951.88%228,352
Apr 23, 20268.969.048.758.798.790.06%84,018
Apr 22, 20268.919.008.668.788.78-0.57%31,273
Apr 21, 20268.968.968.778.838.83-0.56%15,046
Apr 20, 20268.718.988.628.888.881.83%41,619
Apr 17, 20268.889.068.678.728.72-1.13%56,210
Apr 16, 20268.838.898.768.828.82-0.11%17,244
Apr 15, 20268.908.908.828.838.83-10,485
Apr 14, 20268.908.988.798.838.83-0.67%21,349
Apr 13, 20268.678.928.678.898.893.25%26,595
Apr 10, 20268.848.848.568.618.61-1.82%16,883
Apr 9, 20268.888.978.678.778.77-1.90%20,822
Apr 8, 20269.059.108.888.948.94-0.11%15,623
Apr 7, 20268.919.028.718.958.950.45%55,205
Apr 6, 20268.909.038.618.918.910.34%90,181
Apr 2, 20268.788.928.708.888.881.14%29,800
Apr 1, 20268.528.838.498.788.783.91%53,517
Mar 31, 20268.498.568.298.458.450.06%24,935
Mar 30, 20268.488.588.328.458.45-0.30%36,915
Mar 27, 20268.668.698.418.478.47-2.64%69,184
Mar 26, 20268.608.748.578.708.701.52%13,121
Mar 25, 20268.408.638.408.578.572.39%12,771
Mar 24, 20268.698.698.358.378.37-1.53%34,846
Mar 23, 20268.518.608.388.508.501.74%11,845
Mar 20, 20268.508.588.298.368.36-1.59%46,523
Mar 19, 20268.658.688.498.498.49-1.96%20,352
Mar 18, 20268.798.858.658.668.66-1.48%24,627
Mar 17, 20268.669.058.658.798.792.93%21,160
Mar 16, 20268.778.898.438.548.54-2.62%107,741
Mar 13, 20268.858.858.698.778.77-0.85%27,512
Mar 12, 20268.739.258.688.858.85-1.39%36,171
Mar 11, 20268.999.358.888.978.970.11%37,325
Mar 10, 20268.889.158.758.968.961.01%52,297
Mar 9, 20268.878.928.578.878.87-1.00%54,742
Mar 6, 20269.259.258.938.968.96-3.45%39,826
Mar 5, 20269.189.339.059.289.281.53%90,909
Mar 4, 20269.049.268.849.149.141.11%62,587
Mar 3, 20269.079.128.849.049.04-1.42%118,853
Mar 2, 20269.089.208.879.179.170.33%66,937
Feb 27, 20269.029.188.909.149.141.11%43,576
Feb 26, 20268.849.098.849.049.042.38%93,470
Feb 25, 20268.678.858.668.838.831.96%29,409
Feb 24, 20268.608.838.608.668.660.70%34,928
Feb 23, 20268.838.908.608.608.60-2.49%57,981
Feb 20, 20268.778.918.708.828.820.23%33,115
Feb 19, 20268.798.898.708.808.80-1.23%72,321
Feb 18, 20268.619.038.618.918.913.24%117,147
Feb 17, 20268.718.828.508.638.63-1.37%92,789
Feb 13, 20268.638.948.618.758.750.69%110,011
Feb 12, 20268.458.958.408.698.692.84%122,202
Feb 11, 20268.758.828.398.458.45-2.31%105,191
Feb 10, 20268.808.938.658.658.65-1.37%79,734
Feb 9, 20268.548.998.538.778.772.33%131,875
Feb 6, 20268.458.648.398.578.571.66%35,389
Feb 5, 20268.648.908.348.438.43-3.44%71,009
Feb 4, 20268.598.958.548.738.731.87%58,347
Feb 3, 20268.788.808.568.578.57-2.72%53,098
Feb 2, 20268.438.978.378.818.814.14%156,619
Jan 30, 20268.728.898.458.468.46-3.86%85,092
Jan 29, 20268.918.998.688.808.80-0.68%14,010
Jan 28, 20268.809.008.708.868.860.91%41,764
Jan 27, 20269.009.008.748.788.78-2.17%25,957
Jan 26, 20268.959.008.888.988.980.79%41,073
Jan 23, 20268.898.958.838.918.910.28%14,517
Jan 22, 20268.839.108.828.888.880.57%97,989
Jan 21, 20268.728.908.648.838.831.26%67,343
Jan 20, 20268.688.978.598.728.72-0.91%84,831
Jan 16, 20269.009.108.778.808.80-1.12%77,141
Jan 15, 20268.969.058.868.908.90-0.67%36,704
Jan 14, 20269.099.098.818.968.96-1.43%26,814
Jan 13, 20269.139.189.029.099.090.06%59,923
Jan 12, 20268.979.198.859.099.090.83%102,139
Jan 9, 20268.859.048.859.019.011.52%76,541
Jan 8, 20268.738.998.738.888.881.43%14,485
Jan 7, 20269.009.018.758.758.75-1.91%80,660
Jan 6, 20269.069.108.908.928.92-1.00%73,824
Jan 5, 20268.859.108.859.019.012.74%106,215
Jan 2, 20268.668.958.628.778.771.62%129,127
Dec 31, 20258.628.738.558.638.63-0.46%42,115
Dec 30, 20258.798.908.678.678.67-2.03%52,313
Dec 29, 20258.658.958.628.858.853.03%132,674
Dec 26, 20258.378.608.378.598.593.25%42,311
Dec 24, 20258.448.508.318.328.32-1.65%84,203
Dec 23, 20258.428.568.298.468.461.56%63,717
Dec 22, 20258.678.678.278.338.33-3.03%177,377
Dec 19, 20258.608.608.288.598.591.06%187,348
Dec 18, 20258.478.608.468.508.503.03%138,809
Dec 17, 20258.528.528.108.258.25-6.36%567,133
Dec 16, 20258.919.008.708.818.81-25,834
Dec 15, 20259.059.148.758.818.81-2.65%29,617
Dec 12, 20259.159.199.049.059.05-0.33%18,546
Dec 11, 20259.239.339.029.089.08-2.37%24,545
Dec 10, 20259.249.389.249.309.30-0.21%13,891
Dec 9, 20259.359.429.309.329.32-0.32%24,534
Dec 8, 20259.179.439.179.359.351.47%21,103
Dec 5, 20259.249.269.159.229.22-0.27%20,506
Dec 4, 20259.129.309.129.249.241.09%21,194
Dec 3, 20259.229.259.139.149.14-0.87%14,782