DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	90.87	91.35	90.13	91.15	-	5.36%	194,201
May 9, 2025	87.30	87.60	86.16	86.51	86.51	-0.72%	165,095
May 8, 2025	86.73	88.72	86.22	87.14	87.14	1.37%	173,532
May 7, 2025	85.47	86.56	84.84	85.96	85.96	1.31%	260,642
May 6, 2025	84.86	86.16	84.51	84.85	84.85	-1.88%	170,351
May 5, 2025	85.90	87.40	85.77	86.48	86.48	-0.40%	152,276
May 2, 2025	86.29	87.19	85.75	86.83	86.83	2.62%	170,466
May 1, 2025	85.00	86.00	84.48	84.61	84.61	0.67%	147,350
Apr 30, 2025	82.52	84.55	80.49	84.05	84.05	0.51%	320,614
Apr 29, 2025	82.47	84.11	82.41	83.62	83.62	1.37%	177,117
Apr 28, 2025	82.29	83.27	81.03	82.49	82.49	0.62%	179,685
Apr 25, 2025	81.53	82.12	80.42	81.98	81.98	-0.04%	214,443
Apr 24, 2025	79.81	82.22	79.15	82.01	82.01	2.56%	464,122
Apr 23, 2025	81.28	83.10	79.57	79.96	79.96	2.02%	381,709
Apr 22, 2025	76.15	78.70	75.84	78.38	78.38	5.34%	328,850
Apr 21, 2025	77.13	77.25	73.10	74.41	74.41	-4.97%	236,387
Apr 17, 2025	78.31	79.51	77.58	78.30	78.30	-2.68%	337,757
Apr 16, 2025	82.74	83.57	79.38	80.46	80.46	-3.53%	304,381
Apr 15, 2025	84.21	85.15	83.30	83.40	83.40	-0.86%	215,712
Apr 14, 2025	84.96	85.06	82.53	84.12	84.12	1.82%	416,484
Apr 11, 2025	79.62	83.53	78.89	82.62	82.62	2.97%	313,617
Apr 10, 2025	81.83	82.03	75.50	80.24	80.24	-5.02%	539,175
Apr 9, 2025	71.32	85.15	71.32	84.48	84.48	15.65%	893,287
Apr 8, 2025	79.65	80.02	70.91	73.05	73.05	-1.74%	872,407
Apr 7, 2025	70.93	79.24	69.08	74.34	74.34	-1.87%	728,866
Apr 4, 2025	80.59	81.34	75.51	75.76	75.76	-10.93%	838,027
Apr 3, 2025	87.50	87.77	84.91	85.06	85.06	-7.91%	756,043
Apr 2, 2025	89.86	93.07	89.83	92.37	92.37	1.13%	707,787
Apr 1, 2025	90.84	92.03	89.34	91.34	91.34	-0.16%	671,582
Mar 31, 2025	88.12	92.08	87.89	91.49	91.49	2.06%	246,850
Mar 28, 2025	92.43	92.55	89.46	89.64	89.64	-3.53%	191,780
Mar 27, 2025	93.24	93.84	92.24	92.92	92.92	-0.64%	142,968
Mar 26, 2025	94.38	95.19	93.02	93.52	93.52	-0.90%	448,278
Mar 25, 2025	94.65	94.91	93.83	94.37	94.12	0.03%	124,515
Mar 24, 2025	93.37	94.68	93.22	94.34	94.09	2.76%	367,644
Mar 21, 2025	90.24	91.95	89.45	91.81	91.56	0.08%	140,972
Mar 20, 2025	90.73	93.02	90.62	91.74	91.49	-0.16%	107,808
Mar 19, 2025	90.41	92.74	90.30	91.89	91.64	1.92%	143,457
Mar 18, 2025	90.99	91.09	89.47	90.16	89.92	-1.34%	134,224
Mar 17, 2025	89.51	92.03	89.51	91.38	91.14	1.91%	138,485
Mar 14, 2025	87.77	89.92	87.39	89.67	89.43	3.14%	184,934
Mar 13, 2025	88.89	89.31	86.37	86.94	86.71	-2.50%	116,673
Mar 12, 2025	90.51	90.74	87.76	89.17	88.93	-0.39%	232,994
Mar 11, 2025	91.17	91.41	88.51	89.52	89.28	-2.35%	338,186
Mar 10, 2025	93.40	94.44	90.38	91.67	91.42	-4.05%	243,560
Mar 7, 2025	93.73	96.01	92.82	95.54	95.28	0.96%	216,679
Mar 6, 2025	94.66	96.45	93.75	94.63	94.38	-1.98%	246,134
Mar 5, 2025	94.30	97.12	93.96	96.54	96.28	2.16%	205,923
Mar 4, 2025	96.30	96.97	93.70	94.50	94.25	-3.01%	333,905
Mar 3, 2025	100.86	101.40	96.23	97.43	97.17	-2.93%	445,575