Douglas Dynamics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	31.71	31.71	30.98	31.15	31.15	-1.11%	82,223
Sep 26, 2025	31.40	31.84	31.00	31.50	31.50	0.70%	120,027
Sep 25, 2025	31.48	31.48	31.09	31.28	31.28	-1.04%	104,294
Sep 24, 2025	32.10	32.20	31.23	31.61	31.61	-1.43%	128,565
Sep 23, 2025	32.46	32.79	32.02	32.07	32.07	-0.74%	87,784
Sep 22, 2025	32.33	32.45	32.06	32.31	32.31	-0.06%	89,889
Sep 19, 2025	33.14	33.20	32.25	32.33	32.33	-2.36%	205,934
Sep 18, 2025	32.29	33.16	32.07	33.11	33.11	2.73%	133,075
Sep 17, 2025	32.48	33.11	32.13	32.23	32.23	-0.71%	132,505
Sep 16, 2025	32.22	32.60	31.90	32.46	32.46	-0.12%	119,891
Sep 15, 2025	32.92	32.92	32.40	32.50	32.21	-0.43%	126,068
Sep 12, 2025	33.00	33.04	32.58	32.64	32.35	-1.66%	81,340
Sep 11, 2025	32.60	33.24	32.60	33.19	32.89	1.84%	133,869
Sep 10, 2025	32.52	33.00	32.48	32.59	32.30	-0.21%	142,365
Sep 9, 2025	33.16	33.16	32.51	32.66	32.37	-1.89%	93,168
Sep 8, 2025	33.49	33.53	33.17	33.29	32.99	-0.48%	97,080
Sep 5, 2025	33.64	34.00	33.26	33.45	33.15	-0.18%	88,820
Sep 4, 2025	32.91	33.51	32.58	33.51	33.21	2.35%	194,807
Sep 3, 2025	33.47	33.82	32.70	32.74	32.45	-2.01%	238,195
Sep 2, 2025	33.26	33.59	33.09	33.41	33.11	-0.77%	101,854
Aug 29, 2025	34.12	34.16	33.44	33.67	33.37	-0.97%	111,394
Aug 28, 2025	34.25	34.25	33.74	34.00	33.69	0.24%	91,721
Aug 27, 2025	33.48	33.98	33.48	33.92	33.62	0.77%	107,126
Aug 26, 2025	33.54	33.79	33.52	33.66	33.36	0.24%	104,283
Aug 25, 2025	33.93	34.15	33.48	33.58	33.28	-0.80%	139,628
Aug 22, 2025	32.88	34.12	32.82	33.85	33.55	3.80%	297,489
Aug 21, 2025	32.32	32.76	32.08	32.61	32.32	0.83%	161,897
Aug 20, 2025	32.47	32.50	32.10	32.34	32.05	-0.31%	128,972
Aug 19, 2025	32.58	33.00	32.38	32.44	32.15	-0.28%	187,285
Aug 18, 2025	32.12	32.60	31.98	32.53	32.24	1.97%	115,672
Aug 15, 2025	32.12	32.12	31.27	31.90	31.61	-0.25%	176,153
Aug 14, 2025	31.99	32.14	31.66	31.98	31.69	-0.87%	140,848
Aug 13, 2025	31.76	32.41	31.69	32.26	31.97	2.19%	207,777
Aug 12, 2025	31.01	31.68	30.85	31.57	31.29	2.30%	454,102
Aug 11, 2025	30.89	31.01	30.56	30.86	30.58	-0.06%	124,589
Aug 8, 2025	30.97	31.08	30.57	30.88	30.60	0.36%	126,056
Aug 7, 2025	30.78	30.90	30.25	30.77	30.49	0.65%	136,432
Aug 6, 2025	28.81	30.57	28.77	30.57	30.30	6.44%	239,258
Aug 5, 2025	28.99	30.24	28.60	28.72	28.46	1.41%	434,981
Aug 4, 2025	27.95	28.34	27.86	28.32	28.07	1.47%	184,616
Aug 1, 2025	28.19	28.25	27.62	27.91	27.66	-2.41%	155,387
Jul 31, 2025	28.02	28.60	28.00	28.60	28.34	0.88%	212,887
Jul 30, 2025	28.87	29.17	28.22	28.35	28.10	-1.39%	253,303
Jul 29, 2025	29.15	29.34	28.38	28.75	28.49	-0.52%	164,831
Jul 28, 2025	29.29	29.47	28.88	28.90	28.64	-1.20%	116,025
Jul 25, 2025	29.68	29.70	29.09	29.25	28.99	-0.58%	119,989
Jul 24, 2025	29.50	29.74	29.26	29.42	29.16	-0.94%	204,359
Jul 23, 2025	29.66	29.81	29.37	29.70	29.43	0.99%	127,510
Jul 22, 2025	28.77	29.66	28.68	29.41	29.15	2.65%	196,131
Jul 21, 2025	28.88	29.05	28.63	28.65	28.39	-0.38%	169,904