5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+24.48%
YEAR-TO-DATE PERFORMANCE
+41.47%
1 YEAR PERFORMANCE
+35.63%
Ducommun Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $90.95 | $89.94 (-1.11%) | $90.95 | $88.78 | 53.00 K | $1.35 B |
| 12/02/2025 | $90.30 | $90.09 (-0.23%) | $91.70 | $88.56 | 107.40 K | $1.35 B |
| 12/01/2025 | $90.24 | $89.59 (-0.72%) | $91.30 | $89.49 | 138.40 K | $1.34 B |
| 11/28/2025 | $91.88 | $91.69 (-0.21%) | $91.88 | $90.08 | 44.20 K | $1.37 B |
| 11/26/2025 | $89.78 | $91.19 (1.57%) | $91.44 | $89.32 | 95.60 K | $1.37 B |
| 11/25/2025 | $87.22 | $90.10 (3.3%) | $90.48 | $86.39 | 96.40 K | $1.35 B |
| 11/24/2025 | $86.64 | $87.27 (0.73%) | $88.58 | $84.97 | 107.80 K | $1.31 B |
| 11/21/2025 | $86.33 | $86.41 (0.09%) | $87.66 | $84.76 | 178.30 K | $1.29 B |
| 11/20/2025 | $90.54 | $86.79 (-4.14%) | $91.35 | $86.21 | 81.64 K | $1.30 B |
| 11/19/2025 | $88.50 | $88.51 (0.01%) | $89.59 | $87.38 | 93.60 K | $1.33 B |
| 11/18/2025 | $88.47 | $88.68 (0.24%) | $89.74 | $87.18 | 85.10 K | $1.33 B |
| 11/17/2025 | $90.65 | $88.72 (-2.13%) | $91.73 | $88.27 | 95.30 K | $1.33 B |
| 11/14/2025 | $90.64 | $91.37 (0.81%) | $92.29 | $90.64 | 82.76 K | $1.37 B |
| 11/13/2025 | $95.56 | $91.44 (-4.31%) | $95.56 | $91.12 | 85.72 K | $1.37 B |
| 11/12/2025 | $97.49 | $96.02 (-1.51%) | $99.78 | $95.98 | 121.10 K | $1.44 B |
| 11/11/2025 | $96.18 | $97.41 (1.28%) | $97.46 | $95.05 | 124.74 K | $1.46 B |
| 11/10/2025 | $91.00 | $96.30 (5.82%) | $96.47 | $90.88 | 219.87 K | $1.44 B |
| 11/07/2025 | $89.01 | $89.54 (0.6%) | $89.90 | $87.24 | 110.60 K | $1.34 B |
| 11/06/2025 | $88.42 | $89.15 (0.83%) | $90.93 | $87.27 | 155.63 K | $1.34 B |
| 11/05/2025 | $90.79 | $91.86 (1.18%) | $92.23 | $89.88 | 140.04 K | $1.38 B |
| 11/04/2025 | $92.99 | $91.34 (-1.77%) | $93.21 | $91.24 | 104.30 K | $1.37 B |
| 11/03/2025 | $91.13 | $93.39 (2.48%) | $93.53 | $90.45 | 134.12 K | $1.40 B |
| 10/31/2025 | $92.31 | $91.75 (-0.61%) | $93.10 | $90.78 | 111.40 K | $1.37 B |
| 10/30/2025 | $93.35 | $91.94 (-1.51%) | $95.09 | $91.67 | 121.85 K | $1.37 B |
| 10/29/2025 | $92.92 | $93.42 (0.54%) | $95.23 | $92.11 | 152.60 K | $1.40 B |
| 10/28/2025 | $92.55 | $93.08 (0.57%) | $96.30 | $88.20 | 463.70 K | $1.39 B |
| 10/27/2025 | $100.92 | $93.07 (-7.78%) | $101.45 | $92.72 | 340.30 K | $1.39 B |
| 10/24/2025 | $101.13 | $100.70 (-0.43%) | $101.47 | $99.28 | 193.80 K | $1.50 B |
| 10/23/2025 | $96.26 | $99.88 (3.76%) | $100.21 | $96.15 | 80.70 K | $1.49 B |
| 10/22/2025 | $95.38 | $96.24 (0.9%) | $96.39 | $94.39 | 182.11 K | $1.44 B |
| 10/21/2025 | $95.70 | $95.19 (-0.53%) | $96.00 | $94.13 | 134.84 K | $1.42 B |
| 10/20/2025 | $92.70 | $95.60 (3.13%) | $95.99 | $92.70 | 100.30 K | $1.43 B |
| 10/17/2025 | $91.29 | $91.94 (0.71%) | $92.46 | $89.88 | 86.91 K | $1.37 B |
| 10/16/2025 | $93.23 | $91.65 (-1.69%) | $93.82 | $91.19 | 160.50 K | $1.37 B |
| 10/15/2025 | $96.86 | $92.89 (-4.1%) | $96.91 | $91.75 | 251.94 K | $1.39 B |
| 10/14/2025 | $93.93 | $96.25 (2.47%) | $96.41 | $92.74 | 137.04 K | $1.44 B |
| 10/13/2025 | $92.04 | $94.31 (2.47%) | $94.48 | $91.15 | 130.34 K | $1.41 B |
| 10/10/2025 | $96.46 | $91.14 (-5.52%) | $97.35 | $90.96 | 272.20 K | $1.36 B |
| 10/09/2025 | $97.33 | $96.93 (-0.41%) | $97.45 | $96.12 | 146.42 K | $1.45 B |
| 10/08/2025 | $97.31 | $97.46 (0.15%) | $97.48 | $95.98 | 65.61 K | $1.46 B |
| 10/07/2025 | $96.96 | $96.42 (-0.56%) | $97.11 | $95.32 | 102.11 K | $1.44 B |
| 10/06/2025 | $94.93 | $96.82 (1.99%) | $97.00 | $94.92 | 73.40 K | $1.45 B |
| 10/03/2025 | $94.82 | $94.80 (-0.02%) | $95.50 | $94.09 | 55.80 K | $1.42 B |
| 10/02/2025 | $95.06 | $94.23 (-0.87%) | $95.96 | $93.39 | 77.40 K | $1.41 B |
| 10/01/2025 | $95.28 | $95.43 (0.16%) | $95.96 | $94.09 | 89.34 K | $1.43 B |
| 09/30/2025 | $93.27 | $96.13 (3.07%) | $96.49 | $92.86 | 103.50 K | $1.44 B |
| 09/29/2025 | $93.43 | $93.44 (0.01%) | $95.22 | $92.51 | 100.33 K | $1.40 B |
| 09/26/2025 | $92.16 | $93.41 (1.36%) | $93.81 | $91.91 | 66.01 K | $1.40 B |
| 09/25/2025 | $90.58 | $91.63 (1.16%) | $92.72 | $89.44 | 106.32 K | $1.37 B |
| 09/24/2025 | $93.86 | $90.49 (-3.59%) | $93.86 | $90.45 | 117.10 K | $1.35 B |
| 09/23/2025 | $94.28 | $93.91 (-0.39%) | $95.05 | $93.35 | 75.20 K | $1.40 B |
| 09/22/2025 | $93.31 | $94.22 (0.98%) | $94.53 | $92.81 | 124.50 K | $1.41 B |
| 09/19/2025 | $96.24 | $93.97 (-2.36%) | $96.49 | $92.53 | 475.90 K | $1.40 B |
| 09/18/2025 | $95.08 | $96.00 (0.97%) | $96.13 | $93.80 | 161.72 K | $1.43 B |
| 09/17/2025 | $93.26 | $94.96 (1.82%) | $95.29 | $92.62 | 235.01 K | $1.42 B |
| 09/16/2025 | $92.41 | $93.21 (0.87%) | $93.78 | $92.41 | 93.30 K | $1.39 B |
| 09/15/2025 | $93.25 | $92.04 (-1.3%) | $93.81 | $91.28 | 107.80 K | $1.37 B |
| 09/12/2025 | $93.00 | $93.03 (0.03%) | $94.09 | $92.62 | 109.40 K | $1.39 B |
| 09/11/2025 | $91.69 | $93.22 (1.67%) | $94.46 | $91.07 | 130.10 K | $1.39 B |
| 09/10/2025 | $89.39 | $91.19 (2.01%) | $91.53 | $89.39 | 151.53 K | $1.36 B |
| 09/09/2025 | $91.09 | $89.50 (-1.75%) | $91.20 | $88.84 | 85.30 K | $1.34 B |
| 09/08/2025 | $90.86 | $91.35 (0.54%) | $92.09 | $90.82 | 83.40 K | $1.36 B |
| 09/05/2025 | $91.50 | $90.45 (-1.15%) | $92.29 | $89.65 | 68.50 K | $1.35 B |
| 09/04/2025 | $90.45 | $91.37 (1.02%) | $91.56 | $89.76 | 78.40 K | $1.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
