Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.88	54.49	52.53	53.89	53.89	0.65%	839,031
Jun 25, 2026	50.79	53.54	50.15	53.54	53.54	6.42%	511,948
Jun 24, 2026	49.44	51.14	48.99	50.31	50.31	1.88%	393,976
Jun 23, 2026	49.06	50.34	48.67	49.38	49.38	-1.00%	242,441
Jun 22, 2026	49.62	50.50	49.50	49.88	49.88	0.97%	222,611
Jun 18, 2026	48.97	49.87	48.50	49.40	49.40	2.92%	201,873
Jun 17, 2026	47.29	48.76	47.29	48.00	48.00	1.57%	151,761
Jun 16, 2026	47.00	47.41	46.87	47.26	47.26	1.04%	106,271
Jun 15, 2026	48.12	48.66	47.00	47.07	46.78	-0.25%	139,598
Jun 12, 2026	47.35	47.55	46.29	47.19	46.89	0.81%	128,254
Jun 11, 2026	46.58	47.37	46.12	46.81	46.52	1.61%	166,634
Jun 10, 2026	46.38	46.86	45.44	46.07	45.78	0.04%	225,343
Jun 9, 2026	45.64	46.65	45.24	46.05	45.76	2.36%	126,667
Jun 8, 2026	44.86	45.64	44.78	44.99	44.71	1.19%	187,801
Jun 5, 2026	44.75	45.22	44.27	44.46	44.18	-0.65%	114,922
Jun 4, 2026	45.25	45.31	44.58	44.75	44.47	-0.07%	101,563
Jun 3, 2026	45.30	45.44	44.74	44.78	44.50	-1.06%	169,729
Jun 2, 2026	44.16	45.62	44.11	45.26	44.98	3.05%	176,002
Jun 1, 2026	43.88	44.03	42.54	43.92	43.64	-1.41%	219,476
May 29, 2026	44.53	45.02	44.18	44.55	44.27	-0.02%	178,733
May 28, 2026	45.23	45.30	44.36	44.56	44.28	-1.72%	141,614
May 27, 2026	45.19	45.81	44.97	45.34	45.06	0.82%	190,095
May 26, 2026	44.67	45.17	44.12	44.97	44.69	1.74%	156,359
May 22, 2026	43.99	44.46	43.17	44.20	43.92	1.52%	180,323
May 21, 2026	43.35	44.15	42.97	43.54	43.27	-0.84%	163,555
May 20, 2026	43.20	43.92	42.17	43.91	43.63	2.26%	246,061
May 19, 2026	43.67	43.78	42.71	42.94	42.67	-2.96%	189,186
May 18, 2026	44.52	44.87	44.00	44.25	43.97	0.02%	140,980
May 15, 2026	44.81	45.55	44.07	44.24	43.96	-2.51%	375,007
May 14, 2026	45.49	45.97	44.72	45.38	45.10	1.27%	158,146
May 13, 2026	44.82	45.17	44.40	44.81	44.53	-0.29%	232,034
May 12, 2026	45.09	46.32	44.50	44.94	44.66	-1.81%	266,919
May 11, 2026	45.66	46.64	44.41	45.77	45.48	1.06%	258,427
May 8, 2026	45.71	45.71	44.87	45.29	45.01	0.13%	158,818
May 7, 2026	46.05	47.00	45.14	45.23	44.95	-0.42%	245,560
May 6, 2026	51.21	51.92	45.06	45.42	45.14	-10.48%	478,259
May 5, 2026	48.48	52.33	47.42	50.74	50.42	13.82%	724,601
May 4, 2026	45.77	45.98	44.07	44.58	44.30	-3.34%	382,168
May 1, 2026	45.94	46.24	44.80	46.12	45.83	-0.02%	346,166
Apr 30, 2026	44.51	46.42	44.27	46.13	45.84	4.41%	484,982
Apr 29, 2026	45.24	45.24	44.13	44.18	43.90	-2.24%	311,736
Apr 28, 2026	45.32	45.59	44.82	45.19	44.91	-0.15%	222,022
Apr 27, 2026	46.49	48.47	44.96	45.26	44.98	-2.56%	607,115
Apr 24, 2026	46.14	46.68	45.49	46.45	46.16	0.69%	163,118
Apr 23, 2026	45.97	46.88	45.75	46.13	45.84	0.90%	179,374
Apr 22, 2026	46.11	46.51	45.48	45.72	45.43	0.70%	211,941
Apr 21, 2026	46.22	46.77	45.35	45.40	45.12	-1.56%	133,220
Apr 20, 2026	46.14	46.43	45.37	46.12	45.83	-0.15%	109,851
Apr 17, 2026	45.63	47.10	45.63	46.19	45.90	2.58%	140,667
Apr 16, 2026	44.76	45.76	44.76	45.03	44.75	0.13%	102,395
Apr 15, 2026	46.43	46.99	44.77	44.97	44.69	-3.81%	395,908
Apr 14, 2026	46.66	46.89	46.00	46.75	46.46	0.09%	272,703
Apr 13, 2026	46.25	46.87	46.00	46.71	46.42	0.78%	96,774
Apr 10, 2026	46.85	46.85	46.21	46.35	46.06	-0.49%	123,742
Apr 9, 2026	45.06	46.70	45.06	46.58	46.29	2.94%	128,937
Apr 8, 2026	44.34	45.54	44.05	45.25	44.97	6.32%	303,968
Apr 7, 2026	41.91	42.68	41.64	42.56	42.29	1.26%	124,189
Apr 6, 2026	41.59	42.10	41.45	42.03	41.77	0.29%	92,321
Apr 2, 2026	41.83	42.44	41.51	41.91	41.65	-2.22%	78,839
Apr 1, 2026	42.56	43.22	42.56	42.86	42.59	1.83%	202,689
Mar 31, 2026	42.02	42.29	41.14	42.09	41.83	1.69%	243,556
Mar 30, 2026	41.93	41.93	40.95	41.39	41.13	-0.07%	187,608
Mar 27, 2026	42.17	42.56	41.41	41.42	41.16	-2.43%	159,755
Mar 26, 2026	42.41	42.85	42.19	42.45	42.18	-1.12%	244,326
Mar 25, 2026	43.32	43.40	42.59	42.93	42.66	0.59%	170,385
Mar 24, 2026	40.99	43.05	40.99	42.68	42.41	3.17%	283,360
Mar 23, 2026	41.59	42.47	41.26	41.37	41.11	2.17%	299,087
Mar 20, 2026	41.12	41.12	40.06	40.49	40.24	-1.10%	285,607
Mar 19, 2026	40.28	41.22	40.06	40.94	40.68	0.20%	206,991
Mar 18, 2026	41.13	41.89	40.79	40.86	40.60	-0.95%	205,293
Mar 17, 2026	41.36	41.54	40.56	41.25	40.99	0.40%	221,290
Mar 16, 2026	41.53	41.93	41.26	41.38	40.83	1.27%	276,884
Mar 13, 2026	42.22	42.37	40.84	40.86	40.31	-2.58%	185,999
Mar 12, 2026	42.55	42.79	41.89	41.94	41.38	-3.05%	236,402
Mar 11, 2026	42.99	43.62	42.72	43.26	42.68	0.25%	170,296
Mar 10, 2026	43.35	44.50	43.09	43.15	42.57	-0.94%	204,770
Mar 9, 2026	42.73	43.68	41.85	43.56	42.98	0.67%	372,674
Mar 6, 2026	43.91	44.23	42.93	43.27	42.69	-3.42%	234,986
Mar 5, 2026	45.51	45.70	44.54	44.80	44.20	-2.80%	213,692
Mar 4, 2026	45.57	46.17	44.42	46.09	45.47	1.92%	319,109
Mar 3, 2026	45.76	45.89	44.70	45.22	44.62	-3.56%	343,502
Mar 2, 2026	45.45	47.06	44.86	46.89	46.26	2.11%	284,720
Feb 27, 2026	46.38	47.16	45.56	45.92	45.31	-1.88%	304,120
Feb 26, 2026	46.20	47.01	45.67	46.80	46.18	1.47%	366,395
Feb 25, 2026	45.00	46.38	44.73	46.12	45.50	3.90%	580,433
Feb 24, 2026	44.71	45.74	42.45	44.39	43.80	4.10%	482,094
Feb 23, 2026	42.11	42.82	41.67	42.64	42.07	-0.35%	346,076
Feb 20, 2026	42.16	42.88	41.68	42.79	42.22	1.88%	147,145
Feb 19, 2026	42.08	42.79	41.92	42.00	41.44	-0.19%	241,000
Feb 18, 2026	42.24	42.68	41.64	42.08	41.52	-0.89%	203,972
Feb 17, 2026	42.26	42.69	41.59	42.46	41.89	0.50%	157,419
Feb 13, 2026	41.17	42.26	40.94	42.25	41.69	2.87%	169,386
Feb 12, 2026	41.97	42.24	40.83	41.07	40.52	-1.23%	245,651
Feb 11, 2026	41.22	41.78	40.93	41.58	41.02	1.94%	182,906
Feb 10, 2026	40.73	41.02	40.46	40.79	40.25	0.84%	129,425
Feb 9, 2026	40.23	40.67	39.90	40.45	39.91	0.20%	202,390
Feb 6, 2026	39.58	40.66	39.52	40.37	39.83	2.28%	174,778
Feb 5, 2026	38.94	39.65	38.82	39.47	38.94	0.51%	360,081
Feb 4, 2026	39.50	40.00	38.94	39.27	38.75	0.64%	226,881
Feb 3, 2026	38.65	39.33	38.65	39.02	38.50	1.32%	294,236