Douglas Dynamics, Inc. (PLOW)
NYSE: PLOW · Real-Time Price · USD
31.81
-0.36 (-1.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
Douglas Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.02 | 32.27 | 31.73 | 31.81 | 31.81 | -1.12% | 106,679 |
| Dec 4, 2025 | 31.82 | 32.48 | 31.82 | 32.17 | 32.17 | 0.47% | 78,741 |
| Dec 3, 2025 | 31.96 | 32.59 | 31.92 | 32.02 | 32.02 | 0.63% | 101,045 |
| Dec 2, 2025 | 32.35 | 32.35 | 31.80 | 31.82 | 31.82 | -0.47% | 116,263 |
| Dec 1, 2025 | 32.13 | 32.53 | 31.96 | 31.97 | 31.97 | -1.05% | 110,368 |
| Nov 28, 2025 | 32.68 | 32.68 | 32.12 | 32.31 | 32.31 | -0.40% | 50,525 |
| Nov 26, 2025 | 32.37 | 32.51 | 32.03 | 32.44 | 32.44 | -0.18% | 124,072 |
| Nov 25, 2025 | 31.91 | 32.73 | 31.80 | 32.50 | 32.50 | 2.30% | 144,946 |
| Nov 24, 2025 | 31.08 | 31.80 | 30.90 | 31.77 | 31.77 | 2.25% | 207,626 |
| Nov 21, 2025 | 30.20 | 31.35 | 30.20 | 31.07 | 31.07 | 3.22% | 210,423 |
| Nov 20, 2025 | 30.20 | 30.44 | 29.84 | 30.10 | 30.10 | 1.11% | 225,817 |
| Nov 19, 2025 | 29.79 | 29.91 | 29.41 | 29.77 | 29.77 | 0.54% | 146,587 |
| Nov 18, 2025 | 29.90 | 30.21 | 29.59 | 29.61 | 29.61 | -1.23% | 146,729 |
| Nov 17, 2025 | 30.98 | 31.01 | 29.88 | 29.98 | 29.98 | -2.95% | 117,289 |
| Nov 14, 2025 | 31.00 | 31.12 | 30.68 | 30.89 | 30.89 | -0.83% | 142,963 |
| Nov 13, 2025 | 31.30 | 31.56 | 30.94 | 31.15 | 31.15 | -0.64% | 107,372 |
| Nov 12, 2025 | 31.10 | 31.53 | 31.10 | 31.35 | 31.35 | 0.51% | 120,927 |
| Nov 11, 2025 | 31.10 | 31.39 | 30.94 | 31.19 | 31.19 | - | 109,374 |
| Nov 10, 2025 | 30.95 | 31.50 | 30.80 | 31.19 | 31.19 | 1.40% | 175,953 |
| Nov 7, 2025 | 31.15 | 31.15 | 30.46 | 30.76 | 30.76 | -1.28% | 165,332 |
| Nov 6, 2025 | 31.45 | 31.89 | 31.10 | 31.16 | 31.16 | -0.73% | 195,023 |
| Nov 5, 2025 | 29.97 | 31.75 | 29.95 | 31.39 | 31.39 | 5.87% | 263,435 |
| Nov 4, 2025 | 29.61 | 29.88 | 28.52 | 29.65 | 29.65 | -0.13% | 198,232 |
| Nov 3, 2025 | 30.23 | 30.52 | 29.58 | 29.69 | 29.69 | -1.79% | 188,375 |
| Oct 31, 2025 | 30.55 | 30.73 | 30.15 | 30.23 | 30.23 | -1.63% | 137,696 |
| Oct 30, 2025 | 31.52 | 31.63 | 30.67 | 30.73 | 30.73 | -2.44% | 139,374 |
| Oct 29, 2025 | 31.49 | 32.01 | 31.21 | 31.50 | 31.50 | -0.38% | 112,747 |
| Oct 28, 2025 | 31.26 | 31.83 | 31.20 | 31.62 | 31.62 | 0.57% | 140,406 |
| Oct 27, 2025 | 32.37 | 32.37 | 31.42 | 31.44 | 31.44 | -2.21% | 86,029 |
| Oct 24, 2025 | 31.99 | 32.17 | 31.84 | 32.15 | 32.15 | 1.45% | 76,944 |
| Oct 23, 2025 | 31.18 | 31.74 | 31.12 | 31.69 | 31.69 | 1.96% | 111,590 |
| Oct 22, 2025 | 31.23 | 31.51 | 30.99 | 31.08 | 31.08 | -0.32% | 104,424 |
| Oct 21, 2025 | 30.74 | 31.23 | 30.71 | 31.18 | 31.18 | 1.30% | 79,483 |
| Oct 20, 2025 | 30.49 | 30.80 | 30.42 | 30.78 | 30.78 | 1.58% | 58,178 |
| Oct 17, 2025 | 30.37 | 30.58 | 30.04 | 30.30 | 30.30 | -0.56% | 106,052 |
| Oct 16, 2025 | 31.04 | 31.04 | 30.26 | 30.47 | 30.47 | -1.23% | 107,101 |
| Oct 15, 2025 | 30.96 | 31.08 | 30.61 | 30.85 | 30.85 | 0.82% | 77,042 |
| Oct 14, 2025 | 29.97 | 30.77 | 29.87 | 30.60 | 30.60 | 1.29% | 91,060 |
| Oct 13, 2025 | 30.13 | 30.45 | 29.83 | 30.21 | 30.21 | 1.55% | 136,558 |
| Oct 10, 2025 | 30.28 | 30.44 | 29.68 | 29.75 | 29.75 | -1.78% | 91,128 |
| Oct 9, 2025 | 30.73 | 30.82 | 30.04 | 30.29 | 30.29 | -1.24% | 86,127 |
| Oct 8, 2025 | 30.56 | 30.73 | 30.22 | 30.67 | 30.67 | 1.22% | 74,924 |
| Oct 7, 2025 | 30.60 | 30.76 | 30.29 | 30.30 | 30.30 | -0.79% | 87,456 |
| Oct 6, 2025 | 31.52 | 31.69 | 30.42 | 30.54 | 30.54 | -2.61% | 115,910 |
| Oct 3, 2025 | 31.15 | 31.84 | 30.64 | 31.36 | 31.36 | 0.87% | 91,922 |
| Oct 2, 2025 | 31.26 | 31.55 | 30.68 | 31.09 | 31.09 | -0.48% | 123,411 |
| Oct 1, 2025 | 31.22 | 31.46 | 30.90 | 31.24 | 31.24 | -0.06% | 110,116 |
| Sep 30, 2025 | 31.21 | 31.32 | 30.84 | 31.26 | 31.26 | 0.35% | 96,667 |
| Sep 29, 2025 | 31.71 | 31.71 | 30.98 | 31.15 | 31.15 | -1.11% | 82,223 |
| Sep 26, 2025 | 31.40 | 31.84 | 31.00 | 31.50 | 31.50 | 0.70% | 120,027 |
| Sep 25, 2025 | 31.48 | 31.48 | 31.09 | 31.28 | 31.28 | -1.04% | 104,294 |
| Sep 24, 2025 | 32.10 | 32.20 | 31.23 | 31.61 | 31.61 | -1.43% | 128,565 |
| Sep 23, 2025 | 32.46 | 32.79 | 32.02 | 32.07 | 32.07 | -0.74% | 87,784 |
| Sep 22, 2025 | 32.33 | 32.45 | 32.06 | 32.31 | 32.31 | -0.06% | 89,889 |
| Sep 19, 2025 | 33.14 | 33.20 | 32.25 | 32.33 | 32.33 | -2.36% | 205,934 |
| Sep 18, 2025 | 32.29 | 33.16 | 32.07 | 33.11 | 33.11 | 2.73% | 133,075 |
| Sep 17, 2025 | 32.48 | 33.11 | 32.13 | 32.23 | 32.23 | -0.71% | 132,505 |
| Sep 16, 2025 | 32.22 | 32.60 | 31.90 | 32.46 | 32.46 | -0.12% | 119,891 |
| Sep 15, 2025 | 32.92 | 32.92 | 32.40 | 32.50 | 32.21 | -0.43% | 126,068 |
| Sep 12, 2025 | 33.00 | 33.04 | 32.58 | 32.64 | 32.34 | -1.66% | 81,340 |
| Sep 11, 2025 | 32.60 | 33.24 | 32.60 | 33.19 | 32.89 | 1.84% | 133,869 |
| Sep 10, 2025 | 32.52 | 33.00 | 32.48 | 32.59 | 32.29 | -0.21% | 142,365 |
| Sep 9, 2025 | 33.16 | 33.16 | 32.51 | 32.66 | 32.36 | -1.89% | 93,168 |
| Sep 8, 2025 | 33.49 | 33.53 | 33.17 | 33.29 | 32.99 | -0.48% | 97,080 |
| Sep 5, 2025 | 33.64 | 34.00 | 33.26 | 33.45 | 33.15 | -0.18% | 88,820 |
| Sep 4, 2025 | 32.91 | 33.51 | 32.58 | 33.51 | 33.21 | 2.35% | 194,807 |
| Sep 3, 2025 | 33.47 | 33.82 | 32.70 | 32.74 | 32.44 | -2.01% | 238,228 |
| Sep 2, 2025 | 33.26 | 33.59 | 33.09 | 33.41 | 33.11 | -0.77% | 101,854 |
| Aug 29, 2025 | 34.12 | 34.16 | 33.44 | 33.67 | 33.36 | -0.97% | 111,394 |
| Aug 28, 2025 | 34.25 | 34.25 | 33.74 | 34.00 | 33.69 | 0.24% | 91,721 |
| Aug 27, 2025 | 33.48 | 33.98 | 33.48 | 33.92 | 33.61 | 0.77% | 107,126 |
| Aug 26, 2025 | 33.54 | 33.79 | 33.52 | 33.66 | 33.35 | 0.24% | 104,283 |
| Aug 25, 2025 | 33.93 | 34.15 | 33.48 | 33.58 | 33.28 | -0.80% | 139,628 |
| Aug 22, 2025 | 32.88 | 34.12 | 32.82 | 33.85 | 33.54 | 3.80% | 297,489 |
| Aug 21, 2025 | 32.32 | 32.76 | 32.08 | 32.61 | 32.31 | 0.83% | 161,897 |
| Aug 20, 2025 | 32.47 | 32.50 | 32.10 | 32.34 | 32.05 | -0.31% | 128,972 |
| Aug 19, 2025 | 32.58 | 33.00 | 32.38 | 32.44 | 32.15 | -0.28% | 187,285 |
| Aug 18, 2025 | 32.12 | 32.60 | 31.98 | 32.53 | 32.23 | 1.97% | 115,672 |
| Aug 15, 2025 | 32.12 | 32.12 | 31.27 | 31.90 | 31.61 | -0.25% | 176,153 |
| Aug 14, 2025 | 31.99 | 32.14 | 31.66 | 31.98 | 31.69 | -0.87% | 140,848 |
| Aug 13, 2025 | 31.76 | 32.41 | 31.69 | 32.26 | 31.97 | 2.19% | 207,777 |
| Aug 12, 2025 | 31.01 | 31.68 | 30.85 | 31.57 | 31.28 | 2.30% | 454,102 |
| Aug 11, 2025 | 30.89 | 31.01 | 30.56 | 30.86 | 30.58 | -0.06% | 124,589 |
| Aug 8, 2025 | 30.97 | 31.08 | 30.57 | 30.88 | 30.60 | 0.36% | 126,056 |
| Aug 7, 2025 | 30.78 | 30.90 | 30.25 | 30.77 | 30.49 | 0.65% | 136,432 |
| Aug 6, 2025 | 28.81 | 30.57 | 28.77 | 30.57 | 30.29 | 6.44% | 239,258 |
| Aug 5, 2025 | 28.99 | 30.24 | 28.60 | 28.72 | 28.46 | 1.41% | 434,981 |
| Aug 4, 2025 | 27.95 | 28.34 | 27.86 | 28.32 | 28.06 | 1.47% | 184,616 |
| Aug 1, 2025 | 28.19 | 28.25 | 27.62 | 27.91 | 27.66 | -2.41% | 155,387 |
| Jul 31, 2025 | 28.02 | 28.60 | 28.00 | 28.60 | 28.34 | 0.88% | 212,887 |
| Jul 30, 2025 | 28.87 | 29.17 | 28.22 | 28.35 | 28.09 | -1.39% | 253,303 |
| Jul 29, 2025 | 29.15 | 29.34 | 28.38 | 28.75 | 28.49 | -0.52% | 164,831 |
| Jul 28, 2025 | 29.29 | 29.47 | 28.88 | 28.90 | 28.64 | -1.20% | 116,025 |
| Jul 25, 2025 | 29.68 | 29.70 | 29.09 | 29.25 | 28.98 | -0.58% | 119,989 |
| Jul 24, 2025 | 29.50 | 29.74 | 29.26 | 29.42 | 29.15 | -0.94% | 204,359 |
| Jul 23, 2025 | 29.66 | 29.81 | 29.37 | 29.70 | 29.43 | 0.99% | 127,510 |
| Jul 22, 2025 | 28.77 | 29.66 | 28.68 | 29.41 | 29.14 | 2.65% | 196,131 |
| Jul 21, 2025 | 28.88 | 29.05 | 28.63 | 28.65 | 28.39 | -0.38% | 169,904 |
| Jul 18, 2025 | 29.20 | 29.20 | 28.67 | 28.76 | 28.50 | -1.07% | 164,697 |
| Jul 17, 2025 | 28.90 | 29.27 | 28.75 | 29.07 | 28.81 | 0.38% | 144,834 |