Skip to main content
DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
11.42
+0.14 (1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
11.45
+0.03 (0.26%)
After-hours: Jun 26, 2026, 4:10 PM EDT

DoubleDown Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.3511.5911.3511.4511.451.51%69,322
Jun 25, 202611.2011.3910.9611.2811.282.55%416,681
Jun 24, 202611.3511.4310.9511.0011.00-3.08%226,704
Jun 23, 202611.4111.4711.3011.3511.35-0.53%122,987
Jun 22, 202611.3411.5311.2611.4111.410.62%64,832
Jun 18, 202611.3211.6911.3111.3411.34-0.18%120,300
Jun 17, 202611.7611.7711.3311.3611.36-3.73%95,162
Jun 16, 202611.9811.9811.8011.8011.80-1.67%32,726
Jun 15, 202612.0012.0311.9112.0012.000.08%56,623
Jun 12, 202612.0712.2511.9111.9911.994.90%131,142
Jun 11, 202611.5011.5611.4311.4311.43-0.61%80,733
Jun 10, 202611.4411.5511.3911.5011.500.17%143,530
Jun 9, 202611.3811.5011.2511.4811.480.88%91,129
Jun 8, 202611.6111.6511.3411.3811.38-2.07%72,878
Jun 5, 202611.7811.7811.4111.6211.62-0.60%61,827
Jun 4, 202611.4411.8711.3211.6911.691.83%230,626
Jun 3, 202611.7011.7511.3711.4811.48-1.88%188,061
Jun 2, 202611.8011.8311.5811.7011.70-0.43%60,943
Jun 1, 202611.7511.8911.6911.7511.750.43%198,675
May 29, 202611.7611.8511.6711.7011.70-0.34%166,855
May 28, 202611.8411.8811.6511.7411.74-1.01%207,979
May 27, 202611.6911.8911.6911.8611.86-0.17%41,527
May 26, 202611.9712.0111.7711.8811.88-0.75%50,303
May 22, 202612.1212.1411.8311.9711.97-1.16%172,471
May 21, 202612.1812.3512.1112.1112.11-0.25%97,360
May 20, 202612.0512.3112.0512.1412.140.17%114,750
May 19, 202612.2512.2512.0612.1212.12-1.06%51,207
May 18, 202612.1712.3312.0512.2512.252.08%161,508
May 15, 202611.8012.1011.7512.0012.002.21%125,037
May 14, 202611.7311.9011.5511.7411.74-0.51%56,606
May 13, 202611.8911.9011.5711.8011.802.16%391,470
May 12, 202611.6011.7111.5011.5511.55-0.77%135,707
May 11, 202611.5711.7111.3011.6411.640.34%254,732
May 8, 202611.3011.7111.2611.6011.604.32%498,819
May 7, 202611.0011.1410.9411.1211.121.55%209,053
May 6, 202610.9510.9810.9210.9510.95-223,129
May 5, 202611.0611.0610.8810.9510.95-0.45%256,547
May 4, 202610.9811.0710.8111.0011.000.09%220,118
May 1, 202610.8910.9910.8710.9910.990.92%171,787
Apr 30, 202610.8510.9410.8010.8910.89-0.09%141,784
Apr 29, 202610.9010.9610.7510.9010.90-0.82%411,812
Apr 28, 202610.7511.0810.7110.9910.9919.59%1,373,880
Apr 27, 20269.649.859.089.199.192.68%413,999
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