5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
-13.93%
YEAR-TO-DATE PERFORMANCE
-11.66%
1 YEAR PERFORMANCE
+16.02%
Ducommun Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $56.67 | $55.96 (-1.25%) | $57.65 | $55.32 | 101,020 | $829.33 M |
| 04/02/2025 | $58.04 | $58.70 (1.14%) | $59.08 | $58.03 | 58,726 | $869.93 M |
| 04/01/2025 | $58.00 | $58.49 (0.84%) | $58.65 | $57.10 | 41,700 | $866.82 M |
| 03/31/2025 | $58.15 | $58.03 (-0.21%) | $58.74 | $57.60 | 71,900 | $860.00 M |
| 03/28/2025 | $59.39 | $58.47 (-1.55%) | $59.44 | $58.34 | 91,400 | $866.53 M |
| 03/27/2025 | $59.99 | $59.86 (-0.22%) | $60.00 | $59.20 | 52,900 | $887.13 M |
| 03/26/2025 | $59.57 | $59.79 (0.37%) | $60.00 | $59.43 | 56,929 | $886.09 M |
| 03/25/2025 | $59.71 | $59.39 (-0.54%) | $59.93 | $58.89 | 60,826 | $880.16 M |
| 03/24/2025 | $59.28 | $59.68 (0.67%) | $59.81 | $59.00 | 54,300 | $884.46 M |
| 03/21/2025 | $59.04 | $58.83 (-0.36%) | $59.40 | $57.67 | 271,317 | $871.86 M |
| 03/20/2025 | $59.22 | $59.52 (0.51%) | $60.39 | $59.20 | 49,100 | $882.09 M |
| 03/19/2025 | $59.76 | $59.95 (0.32%) | $60.38 | $59.20 | 82,411 | $888.46 M |
| 03/18/2025 | $59.07 | $59.54 (0.8%) | $59.82 | $58.58 | 49,600 | $882.38 M |
| 03/17/2025 | $59.58 | $59.70 (0.2%) | $60.06 | $59.33 | 62,049 | $884.75 M |
| 03/14/2025 | $59.50 | $59.97 (0.79%) | $60.49 | $59.18 | 82,941 | $888.76 M |
| 03/13/2025 | $59.30 | $59.29 (-0.02%) | $59.50 | $58.66 | 62,800 | $878.68 M |
| 03/12/2025 | $59.71 | $58.88 (-1.39%) | $59.74 | $57.83 | 72,006 | $872.60 M |
| 03/11/2025 | $58.23 | $58.97 (1.27%) | $59.55 | $57.74 | 47,700 | $873.94 M |
| 03/10/2025 | $56.06 | $58.01 (3.48%) | $58.73 | $55.92 | 185,200 | $859.71 M |
| 03/07/2025 | $57.60 | $56.57 (-1.79%) | $57.60 | $56.37 | 65,113 | $838.37 M |
| 03/06/2025 | $57.09 | $57.47 (0.67%) | $58.03 | $56.85 | 58,234 | $851.71 M |
| 03/05/2025 | $56.94 | $57.65 (1.25%) | $57.92 | $56.50 | 97,900 | $854.37 M |
| 03/04/2025 | $57.24 | $56.88 (-0.63%) | $58.10 | $56.46 | 84,035 | $842.96 M |
| 03/03/2025 | $58.26 | $57.88 (-0.65%) | $59.36 | $57.13 | 87,729 | $857.78 M |
| 02/28/2025 | $56.80 | $58.62 (3.2%) | $59.03 | $56.80 | 121,000 | $868.75 M |
| 02/27/2025 | $57.71 | $57.42 (-0.5%) | $58.07 | $54.61 | 162,500 | $850.96 M |
| 02/26/2025 | $60.90 | $61.36 (0.76%) | $61.83 | $60.90 | 61,112 | $909.36 M |
| 02/25/2025 | $61.17 | $61.34 (0.28%) | $61.96 | $60.81 | 62,300 | $909.06 M |
| 02/24/2025 | $61.81 | $60.94 (-1.41%) | $61.81 | $60.83 | 87,861 | $903.13 M |
| 02/21/2025 | $63.12 | $61.26 (-2.95%) | $63.12 | $60.67 | 62,700 | $907.02 M |
| 02/20/2025 | $62.43 | $62.60 (0.27%) | $63.03 | $62.00 | 43,200 | $926.86 M |
| 02/19/2025 | $62.55 | $62.59 (0.06%) | $63.26 | $61.95 | 81,400 | $926.71 M |
| 02/18/2025 | $62.81 | $62.45 (-0.57%) | $63.27 | $62.01 | 90,000 | $924.63 M |
| 02/14/2025 | $60.80 | $62.53 (2.85%) | $62.83 | $60.41 | 151,322 | $925.82 M |
| 02/13/2025 | $64.66 | $63.07 (-2.46%) | $65.00 | $62.21 | 112,600 | $933.81 M |
| 02/12/2025 | $65.67 | $64.66 (-1.54%) | $65.67 | $64.39 | 97,513 | $957.36 M |
| 02/11/2025 | $66.66 | $66.61 (-0.08%) | $67.36 | $66.01 | 76,200 | $986.23 M |
| 02/10/2025 | $66.96 | $67.25 (0.43%) | $68.20 | $66.39 | 71,000 | $995.70 M |
| 02/07/2025 | $66.69 | $66.36 (-0.49%) | $67.03 | $66.08 | 53,500 | $982.53 M |
| 02/06/2025 | $68.59 | $66.73 (-2.71%) | $68.90 | $66.37 | 66,000 | $988.00 M |
| 02/05/2025 | $68.70 | $68.63 (-0.1%) | $69.03 | $67.96 | 51,000 | $1.02 B |
| 02/04/2025 | $67.75 | $68.05 (0.44%) | $68.14 | $66.82 | 47,100 | $1.01 B |
| 02/03/2025 | $66.69 | $68.14 (2.17%) | $69.26 | $66.56 | 76,233 | $1.01 B |
| 01/31/2025 | $68.46 | $68.38 (-0.12%) | $69.23 | $68.05 | 68,440 | $1.01 B |
| 01/30/2025 | $68.86 | $68.65 (-0.3%) | $69.45 | $68.11 | 54,309 | $1.02 B |
| 01/29/2025 | $68.50 | $68.53 (0.04%) | $69.05 | $67.79 | 63,700 | $1.01 B |
| 01/28/2025 | $68.30 | $68.72 (0.61%) | $69.08 | $67.64 | 69,700 | $1.02 B |
| 01/27/2025 | $68.54 | $68.07 (-0.69%) | $69.56 | $67.85 | 51,621 | $1.01 B |
| 01/24/2025 | $69.00 | $69.51 (0.74%) | $69.76 | $68.08 | 61,200 | $1.03 B |
| 01/23/2025 | $68.00 | $69.18 (1.74%) | $69.22 | $67.37 | 60,428 | $1.02 B |
| 01/22/2025 | $69.70 | $68.35 (-1.94%) | $69.88 | $68.19 | 64,100 | $1.01 B |
| 01/21/2025 | $68.90 | $69.90 (1.45%) | $70.25 | $67.82 | 101,700 | $1.03 B |
| 01/17/2025 | $69.12 | $68.54 (-0.84%) | $69.15 | $67.58 | 62,600 | $1.01 B |
| 01/16/2025 | $68.26 | $68.69 (0.63%) | $68.86 | $67.80 | 65,216 | $1.02 B |
| 01/15/2025 | $67.78 | $68.26 (0.71%) | $68.92 | $66.63 | 73,621 | $1.01 B |
| 01/14/2025 | $66.65 | $66.98 (0.5%) | $66.99 | $65.38 | 54,700 | $991.71 M |
| 01/13/2025 | $64.06 | $65.90 (2.87%) | $65.98 | $62.87 | 96,837 | $975.72 M |
| 01/10/2025 | $64.11 | $64.48 (0.58%) | $64.83 | $63.07 | 67,439 | $954.69 M |
| 01/08/2025 | $63.47 | $64.96 (2.35%) | $65.08 | $63.01 | 69,028 | $961.80 M |
| 01/07/2025 | $63.54 | $63.71 (0.27%) | $64.13 | $62.67 | 66,100 | $943.29 M |
| 01/06/2025 | $64.12 | $63.70 (-0.66%) | $64.37 | $63.08 | 104,600 | $943.14 M |
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.
