DoubleDown Interactive Co., Ltd. (DDI)
NASDAQ: DDI · Real-Time Price · USD
10.82
-0.14 (-1.28%)
At close: May 12, 2025, 4:00 PM
10.82
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
DoubleDown Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.14 | 11.14 | 10.57 | 10.88 | - | -0.73% | 8,887 |
| May 9, 2025 | 11.00 | 11.25 | 10.70 | 10.96 | 10.96 | 1.01% | 25,467 |
| May 8, 2025 | 10.22 | 10.85 | 10.15 | 10.85 | 10.85 | 9.82% | 41,580 |
| May 7, 2025 | 10.00 | 10.23 | 9.87 | 9.88 | 9.88 | 0.30% | 21,839 |
| May 6, 2025 | 10.17 | 10.45 | 9.84 | 9.85 | 9.85 | -1.50% | 33,111 |
| May 5, 2025 | 9.80 | 10.36 | 9.62 | 10.00 | 10.00 | 2.88% | 121,014 |
| May 2, 2025 | 9.82 | 10.44 | 9.40 | 9.72 | 9.72 | 1.36% | 134,396 |
| May 1, 2025 | 9.65 | 9.80 | 9.43 | 9.59 | 9.59 | 1.27% | 6,529 |
| Apr 30, 2025 | 9.45 | 9.89 | 9.25 | 9.47 | 9.47 | 2.49% | 14,623 |
| Apr 29, 2025 | 9.91 | 9.91 | 9.24 | 9.24 | 9.24 | -5.71% | 25,481 |
| Apr 28, 2025 | 9.66 | 10.06 | 9.65 | 9.80 | 9.80 | - | 9,062 |
| Apr 25, 2025 | 9.55 | 10.00 | 9.50 | 9.80 | 9.80 | -0.10% | 20,794 |
| Apr 24, 2025 | 9.90 | 10.20 | 9.79 | 9.81 | 9.81 | -0.10% | 9,536 |
| Apr 23, 2025 | 10.05 | 10.14 | 9.78 | 9.82 | 9.82 | -0.30% | 16,713 |
| Apr 22, 2025 | 9.92 | 10.01 | 9.83 | 9.85 | 9.85 | 0.82% | 5,724 |
| Apr 21, 2025 | 9.85 | 9.92 | 9.71 | 9.77 | 9.77 | -0.81% | 6,079 |
| Apr 17, 2025 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | -3.15% | 22,833 |
| Apr 16, 2025 | 9.98 | 10.25 | 9.93 | 10.17 | 10.17 | 0.30% | 8,833 |
| Apr 15, 2025 | 9.77 | 10.20 | 9.58 | 10.14 | 10.14 | 2.74% | 9,210 |
| Apr 14, 2025 | 9.90 | 9.90 | 9.77 | 9.87 | 9.87 | 0.66% | 8,983 |
| Apr 11, 2025 | 8.88 | 10.10 | 8.88 | 9.81 | 9.81 | -0.66% | 9,146 |
| Apr 10, 2025 | 9.94 | 10.05 | 9.38 | 9.87 | 9.87 | 1.33% | 26,637 |
| Apr 9, 2025 | 9.00 | 10.13 | 9.00 | 9.74 | 9.74 | 7.39% | 26,199 |
| Apr 8, 2025 | 9.27 | 9.69 | 8.88 | 9.07 | 9.07 | -1.73% | 84,011 |
| Apr 7, 2025 | 9.10 | 9.46 | 8.90 | 9.23 | 9.23 | -2.43% | 32,456 |
| Apr 4, 2025 | 9.50 | 9.74 | 9.15 | 9.46 | 9.46 | -2.77% | 33,041 |
| Apr 3, 2025 | 9.98 | 9.98 | 9.40 | 9.73 | 9.73 | -2.70% | 40,168 |
| Apr 2, 2025 | 10.01 | 10.13 | 9.90 | 10.00 | 10.00 | 0.81% | 6,430 |
| Apr 1, 2025 | 9.85 | 10.03 | 9.81 | 9.92 | 9.92 | 0.20% | 4,466 |
| Mar 31, 2025 | 9.75 | 9.99 | 9.56 | 9.90 | 9.90 | 0.71% | 30,891 |
| Mar 28, 2025 | 10.17 | 10.17 | 9.78 | 9.83 | 9.83 | -1.31% | 4,932 |
| Mar 27, 2025 | 9.72 | 9.96 | 9.51 | 9.96 | 9.96 | 2.47% | 10,390 |
| Mar 26, 2025 | 10.15 | 10.26 | 9.72 | 9.72 | 9.72 | -5.08% | 27,294 |
| Mar 25, 2025 | 9.98 | 10.24 | 9.92 | 10.24 | 10.24 | 2.61% | 12,959 |
| Mar 24, 2025 | 10.08 | 10.24 | 9.97 | 9.98 | 9.98 | -0.70% | 27,695 |
| Mar 21, 2025 | 9.95 | 10.09 | 9.88 | 10.05 | 10.05 | 2.45% | 42,877 |
| Mar 20, 2025 | 10.08 | 10.08 | 9.80 | 9.81 | 9.81 | -2.68% | 7,672 |
| Mar 19, 2025 | 10.05 | 10.16 | 9.90 | 10.08 | 10.08 | -0.25% | 31,736 |
| Mar 18, 2025 | 10.23 | 10.35 | 10.06 | 10.11 | 10.11 | -0.54% | 40,307 |
| Mar 17, 2025 | 9.64 | 10.21 | 9.64 | 10.16 | 10.16 | 5.28% | 19,794 |
| Mar 14, 2025 | 9.52 | 9.76 | 9.39 | 9.65 | 9.65 | 0.68% | 13,012 |
| Mar 13, 2025 | 9.86 | 9.87 | 9.52 | 9.59 | 9.59 | -1.69% | 9,670 |
| Mar 12, 2025 | 9.77 | 9.86 | 9.52 | 9.75 | 9.75 | 0.31% | 20,726 |
| Mar 11, 2025 | 9.49 | 9.80 | 9.06 | 9.72 | 9.72 | 2.80% | 24,268 |
| Mar 10, 2025 | 9.73 | 9.73 | 9.06 | 9.46 | 9.46 | -2.93% | 52,578 |
| Mar 7, 2025 | 9.72 | 9.84 | 9.70 | 9.74 | 9.74 | -2.90% | 20,583 |
| Mar 6, 2025 | 9.83 | 10.03 | 9.70 | 10.03 | 10.03 | 2.57% | 7,515 |
| Mar 5, 2025 | 9.81 | 9.93 | 9.75 | 9.78 | 9.78 | -0.10% | 9,071 |
| Mar 4, 2025 | 9.73 | 9.96 | 9.70 | 9.79 | 9.79 | 0.10% | 12,054 |
| Mar 3, 2025 | 9.95 | 10.02 | 9.70 | 9.78 | 9.78 | -1.81% | 77,054 |