Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.32	45.59	44.82	45.19	45.19	-0.15%	222,022
Apr 27, 2026	46.49	48.47	44.96	45.26	45.26	-2.56%	606,908
Apr 24, 2026	46.14	46.68	45.49	46.45	46.45	0.69%	163,118
Apr 23, 2026	45.97	46.88	45.75	46.13	46.13	0.90%	179,194
Apr 22, 2026	46.11	46.51	45.48	45.72	45.72	0.70%	210,144
Apr 21, 2026	46.22	46.77	45.35	45.40	45.40	-1.56%	133,194
Apr 20, 2026	46.14	46.43	45.37	46.12	46.12	-0.15%	103,397
Apr 17, 2026	45.63	47.10	45.63	46.19	46.19	2.58%	140,667
Apr 16, 2026	44.76	45.76	44.76	45.03	45.03	0.13%	102,390
Apr 15, 2026	46.43	46.99	44.77	44.97	44.97	-3.81%	395,882
Apr 14, 2026	46.66	46.89	46.00	46.75	46.75	0.09%	260,090
Apr 13, 2026	46.25	46.87	46.00	46.71	46.71	0.78%	96,774
Apr 10, 2026	46.85	46.85	46.21	46.35	46.35	-0.49%	123,738
Apr 9, 2026	45.06	46.70	45.06	46.58	46.58	2.94%	128,852
Apr 8, 2026	44.34	45.54	44.05	45.25	45.25	6.32%	253,758
Apr 7, 2026	41.91	42.68	41.64	42.56	42.56	1.26%	124,169
Apr 6, 2026	41.59	42.10	41.45	42.03	42.03	0.29%	92,321
Apr 2, 2026	41.83	42.44	41.51	41.91	41.91	-2.22%	78,839
Apr 1, 2026	42.56	43.22	42.56	42.86	42.86	1.83%	132,186
Mar 31, 2026	42.02	42.29	41.14	42.09	42.09	1.69%	243,554
Mar 30, 2026	41.93	41.93	40.95	41.39	41.39	-0.07%	182,685
Mar 27, 2026	42.17	42.56	41.41	41.42	41.42	-2.43%	159,755
Mar 26, 2026	42.41	42.85	42.19	42.45	42.45	-1.12%	244,326
Mar 25, 2026	43.32	43.40	42.59	42.93	42.93	0.59%	170,385
Mar 24, 2026	40.99	43.05	40.99	42.68	42.68	3.17%	246,977
Mar 23, 2026	41.59	42.47	41.26	41.37	41.37	2.17%	298,995
Mar 20, 2026	41.12	41.12	40.06	40.49	40.49	-1.10%	277,895
Mar 19, 2026	40.28	41.22	40.06	40.94	40.94	0.20%	206,126
Mar 18, 2026	41.13	41.89	40.79	40.86	40.86	-0.95%	205,293
Mar 17, 2026	41.36	41.54	40.56	41.25	41.25	-0.31%	221,290
Mar 16, 2026	41.53	41.93	41.26	41.38	41.09	1.27%	276,884
Mar 13, 2026	42.22	42.37	40.84	40.86	40.57	-2.58%	185,999
Mar 12, 2026	42.55	42.79	41.89	41.94	41.64	-3.05%	236,402
Mar 11, 2026	42.99	43.62	42.72	43.26	42.95	0.25%	170,296
Mar 10, 2026	43.35	44.50	43.09	43.15	42.84	-0.94%	204,770
Mar 9, 2026	42.73	43.68	41.85	43.56	43.25	0.67%	372,674
Mar 6, 2026	43.91	44.23	42.93	43.27	42.96	-3.42%	234,986
Mar 5, 2026	45.51	45.70	44.54	44.80	44.48	-2.80%	213,692
Mar 4, 2026	45.57	46.17	44.42	46.09	45.76	1.92%	319,109
Mar 3, 2026	45.76	45.89	44.70	45.22	44.90	-3.56%	343,502
Mar 2, 2026	45.45	47.06	44.86	46.89	46.56	2.11%	284,720
Feb 27, 2026	46.38	47.16	45.56	45.92	45.59	-1.88%	304,120
Feb 26, 2026	46.20	47.01	45.67	46.80	46.47	1.47%	366,395
Feb 25, 2026	45.00	46.38	44.73	46.12	45.79	3.90%	580,433
Feb 24, 2026	44.71	45.74	42.45	44.39	44.07	4.10%	482,094
Feb 23, 2026	42.11	42.82	41.67	42.64	42.34	-0.35%	346,076
Feb 20, 2026	42.16	42.88	41.68	42.79	42.48	1.88%	147,145
Feb 19, 2026	42.08	42.79	41.92	42.00	41.70	-0.19%	241,000
Feb 18, 2026	42.24	42.68	41.64	42.08	41.78	-0.89%	203,972
Feb 17, 2026	42.26	42.69	41.59	42.46	42.16	0.50%	157,419
Feb 13, 2026	41.17	42.26	40.94	42.25	41.95	2.87%	169,386
Feb 12, 2026	41.97	42.24	40.83	41.07	40.78	-1.23%	245,651
Feb 11, 2026	41.22	41.78	40.93	41.58	41.28	1.94%	182,906
Feb 10, 2026	40.73	41.02	40.46	40.79	40.50	0.84%	129,425
Feb 9, 2026	40.23	40.67	39.90	40.45	40.16	0.20%	202,390
Feb 6, 2026	39.58	40.66	39.52	40.37	40.08	2.28%	174,778
Feb 5, 2026	38.94	39.65	38.82	39.47	39.19	0.51%	360,081
Feb 4, 2026	39.50	40.00	38.94	39.27	38.99	0.64%	226,881
Feb 3, 2026	38.65	39.33	38.65	39.02	38.74	1.32%	294,236
Feb 2, 2026	37.75	38.67	37.64	38.51	38.24	2.20%	269,249
Jan 30, 2026	37.06	37.74	36.97	37.68	37.41	0.53%	142,204
Jan 29, 2026	37.22	37.82	36.63	37.48	37.21	1.30%	230,124
Jan 28, 2026	37.88	37.89	36.80	37.00	36.74	-2.32%	218,381
Jan 27, 2026	37.86	38.07	37.44	37.88	37.61	0.26%	220,162
Jan 26, 2026	37.22	37.97	36.90	37.78	37.51	1.83%	290,657
Jan 23, 2026	37.77	38.58	37.05	37.10	36.84	-1.33%	255,714
Jan 22, 2026	37.10	37.80	36.86	37.60	37.33	1.76%	176,527
Jan 21, 2026	36.37	37.02	36.30	36.95	36.69	2.35%	272,761
Jan 20, 2026	36.13	36.42	35.85	36.10	35.84	-1.18%	131,374
Jan 16, 2026	37.00	37.02	36.16	36.53	36.27	-1.06%	147,810
Jan 15, 2026	36.70	37.10	36.53	36.92	36.66	1.15%	217,560
Jan 14, 2026	36.79	36.97	36.31	36.50	36.24	-0.33%	132,236
Jan 13, 2026	36.25	36.77	35.89	36.62	36.36	1.50%	149,473
Jan 12, 2026	35.76	36.17	35.64	36.08	35.82	0.45%	94,152
Jan 9, 2026	35.70	36.13	35.19	35.92	35.66	0.76%	146,415
Jan 8, 2026	34.85	35.82	34.85	35.65	35.40	1.77%	179,271
Jan 7, 2026	35.27	35.39	34.74	35.03	34.78	-0.20%	150,171
Jan 6, 2026	33.54	35.12	33.54	35.10	34.85	4.09%	260,602
Jan 5, 2026	32.98	33.87	32.98	33.72	33.48	2.21%	152,664
Jan 2, 2026	32.60	33.00	32.30	32.99	32.75	1.04%	115,435
Dec 31, 2025	33.22	33.51	32.61	32.65	32.42	-1.36%	132,905
Dec 30, 2025	33.30	33.47	33.10	33.10	32.86	-0.72%	93,461
Dec 29, 2025	33.41	33.41	33.06	33.34	33.10	-0.12%	123,296
Dec 26, 2025	33.59	33.63	33.09	33.38	33.14	-0.54%	114,044
Dec 24, 2025	33.69	33.69	33.25	33.56	33.32	0.06%	37,688
Dec 23, 2025	33.76	33.90	33.41	33.54	33.30	-0.71%	89,848
Dec 22, 2025	33.64	34.08	33.46	33.78	33.54	0.27%	121,954
Dec 19, 2025	33.79	33.94	33.45	33.69	33.45	-0.35%	246,195
Dec 18, 2025	33.56	33.95	33.38	33.81	33.57	1.75%	116,625
Dec 17, 2025	33.39	33.80	33.09	33.23	32.99	-0.63%	130,450
Dec 16, 2025	33.48	33.83	33.21	33.44	33.20	-1.01%	147,908
Dec 15, 2025	34.06	34.16	33.60	33.78	33.25	-0.35%	168,421
Dec 12, 2025	34.20	34.41	33.59	33.90	33.36	-0.44%	199,727
Dec 11, 2025	33.60	34.18	33.53	34.05	33.51	1.82%	173,086
Dec 10, 2025	31.98	33.84	31.98	33.44	32.91	4.89%	321,883
Dec 9, 2025	32.09	32.61	31.87	31.88	31.38	-0.72%	98,030
Dec 8, 2025	32.20	32.61	32.03	32.11	31.60	0.94%	195,022
Dec 5, 2025	32.02	32.27	31.73	31.81	31.31	-1.12%	106,679
Dec 4, 2025	31.82	32.48	31.82	32.17	31.66	0.47%	78,741
Dec 3, 2025	31.96	32.59	31.92	32.02	31.51	0.63%	105,389