5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+12.34%
3 MONTH PERFORMANCE
+45.32%
6 MONTH PERFORMANCE
+43.64%
YEAR-TO-DATE PERFORMANCE
+32.58%
1 YEAR PERFORMANCE
+101.47%
Ducommun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $125.29 | $126.18 (0.71%) | $127.06 | $122.13 | 167.33 K | $1.89 B |
| 02/18/2026 | $125.94 | $123.99 (-1.55%) | $127.09 | $123.18 | 115.50 K | $1.86 B |
| 02/17/2026 | $124.29 | $125.19 (0.72%) | $126.39 | $122.15 | 132.65 K | $1.88 B |
| 02/13/2026 | $120.34 | $123.96 (3.01%) | $124.70 | $120.24 | 183.02 K | $1.86 B |
| 02/12/2026 | $121.68 | $120.16 (-1.25%) | $124.04 | $119.84 | 98.31 K | $1.80 B |
| 02/11/2026 | $124.36 | $120.52 (-3.09%) | $124.50 | $120.25 | 98.70 K | $1.81 B |
| 02/10/2026 | $122.01 | $121.17 (-0.69%) | $122.48 | $118.94 | 118.60 K | $1.81 B |
| 02/09/2026 | $121.33 | $122.48 (0.95%) | $124.12 | $120.61 | 207.40 K | $1.83 B |
| 02/06/2026 | $120.56 | $121.08 (0.43%) | $123.87 | $120.54 | 161.70 K | $1.81 B |
| 02/05/2026 | $117.02 | $119.25 (1.91%) | $121.37 | $117.02 | 301.14 K | $1.79 B |
| 02/04/2026 | $120.50 | $118.71 (-1.49%) | $122.99 | $115.64 | 242.10 K | $1.78 B |
| 02/03/2026 | $116.51 | $121.42 (4.21%) | $121.80 | $115.82 | 238.37 K | $1.82 B |
| 02/02/2026 | $113.86 | $115.02 (1.02%) | $116.28 | $111.96 | 138.60 K | $1.72 B |
| 01/30/2026 | $110.50 | $113.35 (2.58%) | $113.39 | $108.62 | 150.72 K | $1.70 B |
| 01/29/2026 | $111.82 | $111.72 (-0.09%) | $113.84 | $109.78 | 153.31 K | $1.67 B |
| 01/28/2026 | $111.89 | $111.12 (-0.69%) | $112.01 | $109.15 | 125.24 K | $1.66 B |
| 01/27/2026 | $110.35 | $111.29 (0.85%) | $112.35 | $108.83 | 119.60 K | $1.67 B |
| 01/26/2026 | $111.99 | $110.46 (-1.37%) | $112.65 | $109.66 | 92.55 K | $1.65 B |
| 01/23/2026 | $115.00 | $112.87 (-1.85%) | $115.00 | $112.28 | 138.10 K | $1.69 B |
| 01/22/2026 | $115.22 | $115.07 (-0.13%) | $117.07 | $114.54 | 140.90 K | $1.72 B |
| 01/21/2026 | $112.98 | $115.23 (1.99%) | $115.32 | $111.30 | 208.30 K | $1.73 B |
| 01/20/2026 | $113.60 | $112.27 (-1.17%) | $114.77 | $111.44 | 186.01 K | $1.68 B |
| 01/16/2026 | $113.71 | $114.24 (0.47%) | $115.34 | $111.75 | 162.63 K | $1.71 B |
| 01/15/2026 | $111.05 | $113.92 (2.58%) | $115.01 | $110.06 | 167.65 K | $1.71 B |
| 01/14/2026 | $110.02 | $111.46 (1.31%) | $111.57 | $106.36 | 193.10 K | $1.67 B |
| 01/13/2026 | $110.59 | $110.17 (-0.38%) | $111.57 | $109.61 | 97.94 K | $1.65 B |
| 01/12/2026 | $108.09 | $109.25 (1.07%) | $109.58 | $107.60 | 251.50 K | $1.64 B |
| 01/09/2026 | $106.42 | $107.75 (1.25%) | $110.00 | $106.42 | 202.32 K | $1.61 B |
| 01/08/2026 | $101.89 | $105.58 (3.62%) | $107.04 | $101.89 | 180.54 K | $1.58 B |
| 01/07/2026 | $101.68 | $100.04 (-1.61%) | $102.94 | $100.03 | 102.94 K | $1.50 B |
| 01/06/2026 | $100.00 | $101.04 (1.04%) | $101.04 | $99.39 | 184.54 K | $1.51 B |
| 01/05/2026 | $98.01 | $100.20 (2.23%) | $101.22 | $98.00 | 121.40 K | $1.50 B |
| 01/02/2026 | $95.13 | $96.80 (1.76%) | $96.94 | $94.70 | 76.54 K | $1.45 B |
| 12/31/2025 | $95.56 | $95.13 (-0.45%) | $95.69 | $94.00 | 59.81 K | $1.42 B |
| 12/30/2025 | $96.27 | $95.15 (-1.16%) | $96.29 | $94.66 | 62.80 K | $1.43 B |
| 12/29/2025 | $96.30 | $96.10 (-0.21%) | $96.80 | $95.15 | 68.60 K | $1.44 B |
| 12/26/2025 | $97.88 | $96.46 (-1.45%) | $97.88 | $95.85 | 49.50 K | $1.44 B |
| 12/24/2025 | $97.91 | $97.99 (0.08%) | $98.55 | $97.12 | 52.70 K | $1.47 B |
| 12/23/2025 | $98.60 | $97.87 (-0.74%) | $99.23 | $97.43 | 94.60 K | $1.47 B |
| 12/22/2025 | $95.00 | $98.58 (3.77%) | $98.99 | $94.80 | 143.61 K | $1.48 B |
| 12/19/2025 | $91.97 | $94.24 (2.47%) | $94.66 | $91.88 | 249.43 K | $1.41 B |
| 12/18/2025 | $93.00 | $91.90 (-1.18%) | $94.05 | $91.69 | 89.50 K | $1.38 B |
| 12/17/2025 | $93.35 | $91.70 (-1.77%) | $93.76 | $91.51 | 81.70 K | $1.37 B |
| 12/16/2025 | $92.50 | $93.44 (1.02%) | $94.23 | $92.40 | 118.40 K | $1.40 B |
| 12/15/2025 | $95.51 | $92.89 (-2.74%) | $95.51 | $91.35 | 126.70 K | $1.39 B |
| 12/12/2025 | $96.50 | $94.22 (-2.36%) | $98.45 | $93.36 | 140.83 K | $1.41 B |
| 12/11/2025 | $92.45 | $95.11 (2.88%) | $96.37 | $92.43 | 110.30 K | $1.42 B |
| 12/10/2025 | $89.98 | $92.47 (2.77%) | $94.52 | $89.42 | 105.64 K | $1.39 B |
| 12/09/2025 | $90.37 | $90.67 (0.33%) | $92.41 | $89.92 | 85.40 K | $1.36 B |
| 12/08/2025 | $90.45 | $90.06 (-0.43%) | $90.72 | $88.38 | 73.02 K | $1.35 B |
| 12/05/2025 | $89.18 | $89.44 (0.29%) | $90.28 | $88.15 | 89.30 K | $1.34 B |
| 12/04/2025 | $90.62 | $90.04 (-0.64%) | $91.61 | $89.51 | 75.20 K | $1.35 B |
| 12/03/2025 | $90.95 | $89.94 (-1.11%) | $90.95 | $88.78 | 73.90 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 |
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.
