Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.91	44.23	42.93	43.27	43.27	-3.42%	228,738
Mar 5, 2026	45.51	45.70	44.54	44.80	44.80	-2.80%	213,666
Mar 4, 2026	45.57	46.17	44.42	46.09	46.09	1.92%	319,098
Mar 3, 2026	45.76	45.89	44.70	45.22	45.22	-3.56%	340,787
Mar 2, 2026	45.45	47.06	44.86	46.89	46.89	2.11%	274,938
Feb 27, 2026	46.38	47.16	45.56	45.92	45.92	-1.88%	298,314
Feb 26, 2026	46.20	47.01	45.67	46.80	46.80	1.47%	357,964
Feb 25, 2026	45.00	46.38	44.73	46.12	46.12	3.90%	570,061
Feb 24, 2026	44.71	45.74	42.45	44.39	44.39	4.10%	465,075
Feb 23, 2026	42.11	42.82	41.67	42.64	42.64	-0.35%	342,524
Feb 20, 2026	42.16	42.88	41.68	42.79	42.79	1.88%	147,145
Feb 19, 2026	42.08	42.79	41.92	42.00	42.00	-0.19%	229,630
Feb 18, 2026	42.24	42.68	41.64	42.08	42.08	-0.89%	203,972
Feb 17, 2026	42.26	42.69	41.59	42.46	42.46	0.50%	157,419
Feb 13, 2026	41.17	42.26	40.94	42.25	42.25	2.87%	169,286
Feb 12, 2026	41.97	42.24	40.83	41.07	41.07	-1.23%	245,651
Feb 11, 2026	41.22	41.78	40.93	41.58	41.58	1.94%	182,903
Feb 10, 2026	40.73	41.02	40.46	40.79	40.79	0.84%	129,419
Feb 9, 2026	40.23	40.67	39.90	40.45	40.45	0.20%	202,390
Feb 6, 2026	39.58	40.66	39.52	40.37	40.37	2.28%	174,757
Feb 5, 2026	38.94	39.65	38.82	39.47	39.47	0.51%	360,054
Feb 4, 2026	39.50	40.00	38.94	39.27	39.27	0.64%	226,881
Feb 3, 2026	38.65	39.33	38.65	39.02	39.02	1.32%	294,123
Feb 2, 2026	37.75	38.67	37.64	38.51	38.51	2.20%	269,249
Jan 30, 2026	37.06	37.74	36.97	37.68	37.68	0.53%	142,204
Jan 29, 2026	37.22	37.82	36.63	37.48	37.48	1.30%	230,124
Jan 28, 2026	37.88	37.89	36.80	37.00	37.00	-2.32%	218,381
Jan 27, 2026	37.86	38.07	37.44	37.88	37.88	0.26%	220,162
Jan 26, 2026	37.22	37.97	36.90	37.78	37.78	1.83%	290,646
Jan 23, 2026	37.77	38.58	37.05	37.10	37.10	-1.33%	255,429
Jan 22, 2026	37.10	37.80	36.86	37.60	37.60	1.76%	176,527
Jan 21, 2026	36.37	37.02	36.30	36.95	36.95	2.35%	272,761
Jan 20, 2026	36.13	36.42	35.85	36.10	36.10	-1.18%	131,374
Jan 16, 2026	37.00	37.02	36.16	36.53	36.53	-1.06%	147,810
Jan 15, 2026	36.70	37.10	36.53	36.92	36.92	1.15%	217,560
Jan 14, 2026	36.79	36.97	36.31	36.50	36.50	-0.33%	129,628
Jan 13, 2026	36.25	36.77	35.89	36.62	36.62	1.50%	148,152
Jan 12, 2026	35.76	36.17	35.64	36.08	36.08	0.45%	94,150
Jan 9, 2026	35.70	36.13	35.19	35.92	35.92	0.76%	141,562
Jan 8, 2026	34.85	35.82	34.85	35.65	35.65	1.77%	179,260
Jan 7, 2026	35.27	35.39	34.74	35.03	35.03	-0.20%	150,169
Jan 6, 2026	33.54	35.12	33.54	35.10	35.10	4.09%	260,252
Jan 5, 2026	32.98	33.87	32.98	33.72	33.72	2.21%	152,664
Jan 2, 2026	32.60	33.00	32.30	32.99	32.99	1.04%	115,434
Dec 31, 2025	33.22	33.51	32.61	32.65	32.65	-1.36%	132,905
Dec 30, 2025	33.30	33.47	33.10	33.10	33.10	-0.72%	93,461
Dec 29, 2025	33.41	33.41	33.06	33.34	33.34	-0.12%	123,254
Dec 26, 2025	33.59	33.63	33.09	33.38	33.38	-0.54%	102,971
Dec 24, 2025	33.69	33.69	33.25	33.56	33.56	0.06%	37,688
Dec 23, 2025	33.76	33.90	33.41	33.54	33.54	-0.71%	89,848
Dec 22, 2025	33.64	34.08	33.46	33.78	33.78	0.27%	121,954
Dec 19, 2025	33.79	33.94	33.45	33.69	33.69	-0.35%	246,195
Dec 18, 2025	33.56	33.95	33.38	33.81	33.81	1.75%	116,625
Dec 17, 2025	33.39	33.80	33.09	33.23	33.23	-0.63%	130,450
Dec 16, 2025	33.48	33.83	33.21	33.44	33.44	-1.01%	147,908
Dec 15, 2025	34.06	34.16	33.60	33.78	33.49	-0.35%	168,421
Dec 12, 2025	34.20	34.41	33.59	33.90	33.60	-0.44%	199,727
Dec 11, 2025	33.60	34.18	33.53	34.05	33.75	1.82%	173,086
Dec 10, 2025	31.98	33.84	31.98	33.44	33.15	4.89%	321,883
Dec 9, 2025	32.09	32.61	31.87	31.88	31.60	-0.72%	98,030
Dec 8, 2025	32.20	32.61	32.03	32.11	31.83	0.94%	195,022
Dec 5, 2025	32.02	32.27	31.73	31.81	31.53	-1.12%	106,679
Dec 4, 2025	31.82	32.48	31.82	32.17	31.89	0.47%	78,741
Dec 3, 2025	31.96	32.59	31.92	32.02	31.74	0.63%	105,389
Dec 2, 2025	32.35	32.35	31.80	31.82	31.54	-0.47%	116,263
Dec 1, 2025	32.13	32.53	31.96	31.97	31.69	-1.05%	110,368
Nov 28, 2025	32.68	32.68	32.12	32.31	32.03	-0.40%	50,525
Nov 26, 2025	32.37	32.51	32.03	32.44	32.16	-0.18%	124,072
Nov 25, 2025	31.91	32.73	31.80	32.50	32.22	2.30%	144,946
Nov 24, 2025	31.08	31.80	30.90	31.77	31.49	2.25%	207,626
Nov 21, 2025	30.20	31.35	30.20	31.07	30.80	3.22%	210,423
Nov 20, 2025	30.20	30.44	29.84	30.10	29.84	1.11%	225,817
Nov 19, 2025	29.79	29.91	29.41	29.77	29.51	0.54%	146,587
Nov 18, 2025	29.90	30.21	29.59	29.61	29.35	-1.23%	146,729
Nov 17, 2025	30.98	31.01	29.88	29.98	29.72	-2.95%	117,289
Nov 14, 2025	31.00	31.12	30.68	30.89	30.62	-0.83%	142,963
Nov 13, 2025	31.30	31.56	30.94	31.15	30.88	-0.64%	107,372
Nov 12, 2025	31.10	31.53	31.10	31.35	31.08	0.51%	120,927
Nov 11, 2025	31.10	31.39	30.94	31.19	30.92	-	109,374
Nov 10, 2025	30.95	31.50	30.80	31.19	30.92	1.40%	175,953
Nov 7, 2025	31.15	31.15	30.46	30.76	30.49	-1.28%	165,332
Nov 6, 2025	31.45	31.89	31.10	31.16	30.89	-0.73%	195,023
Nov 5, 2025	29.97	31.75	29.95	31.39	31.12	5.87%	263,435
Nov 4, 2025	29.61	29.88	28.52	29.65	29.39	-0.13%	198,232
Nov 3, 2025	30.23	30.52	29.58	29.69	29.43	-1.79%	188,375
Oct 31, 2025	30.55	30.73	30.15	30.23	29.97	-1.63%	137,696
Oct 30, 2025	31.52	31.63	30.67	30.73	30.46	-2.44%	139,374
Oct 29, 2025	31.49	32.01	31.21	31.50	31.22	-0.38%	112,747
Oct 28, 2025	31.26	31.83	31.20	31.62	31.34	0.57%	140,406
Oct 27, 2025	32.37	32.37	31.42	31.44	31.17	-2.21%	86,029
Oct 24, 2025	31.99	32.17	31.84	32.15	31.87	1.45%	76,944
Oct 23, 2025	31.18	31.74	31.12	31.69	31.41	1.96%	111,590
Oct 22, 2025	31.23	31.51	30.99	31.08	30.81	-0.32%	104,424
Oct 21, 2025	30.74	31.23	30.71	31.18	30.91	1.30%	79,483
Oct 20, 2025	30.49	30.80	30.42	30.78	30.51	1.58%	58,178
Oct 17, 2025	30.37	30.58	30.04	30.30	30.04	-0.56%	106,052
Oct 16, 2025	31.04	31.04	30.26	30.47	30.20	-1.23%	107,101
Oct 15, 2025	30.96	31.08	30.61	30.85	30.58	0.82%	77,042
Oct 14, 2025	29.97	30.77	29.87	30.60	30.33	1.29%	91,060
Oct 13, 2025	30.13	30.45	29.83	30.21	29.95	1.55%	136,558