Ducommun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	89.18	90.28	88.15	89.44	89.44	-0.67%	89,241
Dec 4, 2025	90.62	91.61	89.51	90.04	90.04	0.11%	75,195
Dec 3, 2025	90.95	90.95	88.78	89.94	89.94	-0.17%	73,793
Dec 2, 2025	90.30	91.70	88.56	90.09	90.09	0.56%	107,400
Dec 1, 2025	90.24	91.30	89.49	89.59	89.59	-2.29%	83,016
Nov 28, 2025	91.88	91.88	90.08	91.69	91.69	0.55%	44,160
Nov 26, 2025	89.78	91.44	89.32	91.19	91.19	1.21%	95,599
Nov 25, 2025	87.22	90.48	86.39	90.10	90.10	3.24%	94,843
Nov 24, 2025	86.64	88.58	84.97	87.27	87.27	1.00%	107,007
Nov 21, 2025	86.33	87.66	84.76	86.41	86.41	-0.44%	178,234
Nov 20, 2025	90.54	91.35	86.21	86.79	86.79	-1.94%	81,638
Nov 19, 2025	88.50	89.59	87.38	88.51	88.51	-0.19%	93,554
Nov 18, 2025	88.47	89.74	87.18	88.68	88.68	-0.05%	85,099
Nov 17, 2025	90.65	91.73	88.27	88.72	88.72	-2.90%	95,250
Nov 14, 2025	90.64	92.29	90.64	91.37	91.37	-0.08%	82,761
Nov 13, 2025	95.56	95.56	91.12	91.44	91.44	-4.77%	85,721
Nov 12, 2025	97.49	99.78	95.98	96.02	96.02	-1.43%	121,077
Nov 11, 2025	96.18	97.46	95.05	97.41	97.41	1.15%	124,738
Nov 10, 2025	91.00	96.47	90.88	96.30	96.30	7.55%	219,871
Nov 7, 2025	89.01	89.90	87.24	89.54	89.54	0.44%	110,558
Nov 6, 2025	88.42	90.93	87.27	89.15	89.15	-2.95%	155,630
Nov 5, 2025	90.79	92.23	89.88	91.86	91.86	0.57%	140,042
Nov 4, 2025	92.99	93.21	91.24	91.34	91.34	-2.20%	104,288
Nov 3, 2025	91.13	93.53	90.45	93.39	93.39	1.79%	134,124
Oct 31, 2025	92.31	93.10	90.78	91.75	91.75	-0.21%	111,358
Oct 30, 2025	93.35	95.09	91.67	91.94	91.94	-1.58%	121,847
Oct 29, 2025	92.92	95.23	92.11	93.42	93.42	0.37%	152,589
Oct 28, 2025	92.55	96.30	88.20	93.08	93.08	0.01%	463,696
Oct 27, 2025	100.92	101.45	92.72	93.07	93.07	-7.58%	340,282
Oct 24, 2025	101.13	101.47	99.28	100.70	100.70	0.82%	193,798
Oct 23, 2025	96.26	100.21	96.15	99.88	99.88	3.78%	80,699
Oct 22, 2025	95.38	96.39	94.39	96.24	96.24	1.10%	182,105
Oct 21, 2025	95.70	96.00	94.13	95.19	95.19	-0.43%	134,840
Oct 20, 2025	92.70	95.99	92.70	95.60	95.60	3.98%	100,302
Oct 17, 2025	91.29	92.46	89.88	91.94	91.94	0.32%	86,910
Oct 16, 2025	93.23	93.82	91.19	91.65	91.65	-1.33%	160,468
Oct 15, 2025	96.86	96.91	91.75	92.89	92.89	-3.49%	251,938
Oct 14, 2025	93.93	96.41	92.74	96.25	96.25	2.06%	137,038
Oct 13, 2025	92.04	94.48	91.15	94.31	94.31	3.48%	130,339
Oct 10, 2025	96.46	97.35	90.96	91.14	91.14	-5.97%	272,182
Oct 9, 2025	97.33	97.45	96.12	96.93	96.93	-0.54%	146,416
Oct 8, 2025	97.31	97.48	95.98	97.46	97.46	1.08%	65,609
Oct 7, 2025	96.96	97.11	95.32	96.42	96.42	-0.41%	102,114
Oct 6, 2025	94.93	97.00	94.92	96.82	96.82	2.13%	73,379
Oct 3, 2025	94.82	95.50	94.09	94.80	94.80	0.60%	55,801
Oct 2, 2025	95.06	95.96	93.39	94.23	94.23	-1.26%	77,396
Oct 1, 2025	95.28	95.96	94.09	95.43	95.43	-0.73%	89,337
Sep 30, 2025	93.27	96.49	92.86	96.13	96.13	2.88%	103,469
Sep 29, 2025	93.43	95.22	92.51	93.44	93.44	0.03%	100,329
Sep 26, 2025	92.16	93.81	91.91	93.41	93.41	1.94%	66,010