5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
-8.66%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
-21.09%
1 YEAR PERFORMANCE
-22.60%
Douglas Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $23.46 | $23.33 (-0.55%) | $23.97 | $23.14 | 65,803 | $536.36 M |
| 12/26/2024 | $23.39 | $23.66 (1.15%) | $23.84 | $23.39 | 49,633 | $546.41 M |
| 12/24/2024 | $23.56 | $23.54 (-0.08%) | $23.59 | $23.33 | 60,820 | $543.63 M |
| 12/23/2024 | $23.69 | $23.62 (-0.3%) | $23.89 | $23.38 | 111,800 | $545.48 M |
| 12/20/2024 | $23.69 | $23.90 (0.89%) | $24.43 | $23.69 | 353,700 | $551.95 M |
| 12/19/2024 | $24.51 | $23.98 (-2.16%) | $24.51 | $23.89 | 101,540 | $553.80 M |
| 12/18/2024 | $25.30 | $24.34 (-3.79%) | $25.43 | $24.28 | 172,600 | $562.11 M |
| 12/17/2024 | $24.93 | $25.09 (0.64%) | $25.13 | $24.64 | 137,800 | $579.43 M |
| 12/16/2024 | $25.38 | $25.08 (-1.18%) | $25.65 | $25.07 | 205,925 | $579.20 M |
| 12/13/2024 | $25.24 | $25.50 (1.03%) | $25.53 | $25.05 | 123,600 | $588.90 M |
| 12/12/2024 | $25.55 | $25.35 (-0.78%) | $25.74 | $25.12 | 114,400 | $585.43 M |
| 12/11/2024 | $25.68 | $25.70 (0.08%) | $25.96 | $25.55 | 180,800 | $593.52 M |
| 12/10/2024 | $25.73 | $25.64 (-0.35%) | $25.88 | $25.42 | 150,141 | $592.13 M |
| 12/09/2024 | $25.58 | $25.78 (0.78%) | $26.07 | $25.58 | 98,000 | $595.36 M |
| 12/06/2024 | $25.64 | $25.43 (-0.82%) | $25.64 | $25.18 | 113,515 | $587.28 M |
| 12/05/2024 | $26.12 | $25.32 (-3.06%) | $26.17 | $25.31 | 100,100 | $584.74 M |
| 12/04/2024 | $25.85 | $26.25 (1.55%) | $26.30 | $25.75 | 110,935 | $606.22 M |
| 12/03/2024 | $26.01 | $25.89 (-0.46%) | $26.05 | $25.52 | 110,542 | $597.90 M |
| 12/02/2024 | $25.90 | $25.96 (0.23%) | $26.07 | $25.58 | 192,200 | $599.52 M |
| 11/29/2024 | $25.78 | $25.89 (0.43%) | $26.05 | $25.71 | 64,847 | $597.90 M |
| 11/27/2024 | $26.16 | $25.64 (-1.99%) | $26.47 | $25.62 | 97,514 | $592.13 M |
| 11/26/2024 | $25.68 | $26.02 (1.32%) | $26.38 | $25.68 | 198,300 | $600.91 M |
| 11/25/2024 | $25.59 | $25.91 (1.25%) | $26.33 | $25.52 | 157,207 | $598.37 M |
| 11/22/2024 | $24.80 | $25.30 (2.02%) | $25.62 | $24.75 | 168,046 | $584.28 M |
| 11/21/2024 | $24.79 | $24.77 (-0.08%) | $25.23 | $24.68 | 127,335 | $572.04 M |
| 11/20/2024 | $24.63 | $24.57 (-0.24%) | $24.70 | $24.14 | 79,916 | $567.42 M |
| 11/19/2024 | $24.63 | $24.79 (0.65%) | $24.99 | $24.54 | 135,100 | $572.50 M |
| 11/18/2024 | $24.85 | $24.92 (0.28%) | $25.02 | $24.61 | 121,447 | $575.50 M |
| 11/15/2024 | $25.24 | $24.81 (-1.7%) | $25.45 | $24.79 | 139,634 | $572.96 M |
| 11/14/2024 | $25.53 | $25.00 (-2.08%) | $25.55 | $24.78 | 130,944 | $577.35 M |
| 11/13/2024 | $25.60 | $25.36 (-0.94%) | $25.81 | $25.33 | 141,300 | $585.67 M |
| 11/12/2024 | $25.61 | $25.48 (-0.51%) | $25.88 | $25.41 | 202,400 | $588.44 M |
| 11/11/2024 | $25.55 | $25.77 (0.86%) | $26.15 | $25.54 | 158,135 | $595.13 M |
| 11/08/2024 | $25.62 | $25.41 (-0.82%) | $25.86 | $25.37 | 134,805 | $586.82 M |
| 11/07/2024 | $25.71 | $25.55 (-0.62%) | $25.85 | $25.28 | 199,748 | $590.05 M |
| 11/06/2024 | $25.30 | $25.75 (1.78%) | $26.03 | $25.03 | 284,627 | $594.67 M |
| 11/05/2024 | $22.84 | $23.62 (3.42%) | $23.65 | $22.71 | 178,900 | $545.48 M |
| 11/04/2024 | $22.97 | $22.93 (-0.17%) | $23.30 | $22.78 | 207,600 | $529.55 M |
| 11/01/2024 | $22.82 | $22.96 (0.61%) | $23.02 | $22.50 | 233,800 | $530.24 M |
| 10/31/2024 | $22.98 | $22.65 (-1.44%) | $23.07 | $22.54 | 442,906 | $523.08 M |
| 10/30/2024 | $22.67 | $23.06 (1.72%) | $23.21 | $22.53 | 305,500 | $532.55 M |
| 10/29/2024 | $24.00 | $22.97 (-4.29%) | $24.29 | $22.28 | 664,978 | $530.47 M |
| 10/28/2024 | $26.03 | $26.06 (0.12%) | $26.42 | $26.02 | 143,247 | $601.83 M |
| 10/25/2024 | $25.75 | $25.66 (-0.35%) | $25.86 | $25.57 | 113,507 | $592.59 M |
| 10/24/2024 | $26.01 | $25.57 (-1.69%) | $26.01 | $25.52 | 116,736 | $590.51 M |
| 10/23/2024 | $25.92 | $25.83 (-0.35%) | $26.10 | $25.54 | 146,000 | $596.52 M |
| 10/22/2024 | $26.40 | $25.97 (-1.63%) | $26.40 | $25.86 | 127,905 | $599.75 M |
| 10/21/2024 | $27.00 | $26.28 (-2.67%) | $27.32 | $26.28 | 214,600 | $606.91 M |
| 10/18/2024 | $27.54 | $27.11 (-1.56%) | $27.65 | $26.96 | 685,300 | $626.08 M |
| 10/17/2024 | $27.15 | $27.48 (1.22%) | $27.52 | $26.57 | 171,000 | $634.62 M |
| 10/16/2024 | $26.58 | $27.06 (1.81%) | $27.11 | $26.39 | 235,700 | $624.92 M |
| 10/15/2024 | $26.38 | $26.85 (1.78%) | $27.19 | $26.38 | 151,500 | $620.08 M |
| 10/14/2024 | $26.36 | $26.31 (-0.19%) | $26.45 | $26.10 | 107,800 | $607.60 M |
| 10/11/2024 | $25.99 | $26.49 (1.92%) | $26.52 | $25.96 | 95,700 | $611.76 M |
| 10/10/2024 | $26.00 | $26.00 (0%) | $26.17 | $25.70 | 126,808 | $600.45 M |
| 10/09/2024 | $26.63 | $26.23 (-1.5%) | $26.64 | $26.15 | 93,604 | $605.76 M |
| 10/08/2024 | $26.89 | $26.60 (-1.08%) | $26.91 | $26.32 | 124,400 | $614.30 M |
| 10/07/2024 | $26.85 | $26.89 (0.15%) | $27.05 | $26.58 | 79,816 | $621.00 M |
| 10/04/2024 | $27.21 | $26.99 (-0.81%) | $27.31 | $26.91 | 92,142 | $623.31 M |
| 10/03/2024 | $27.19 | $26.89 (-1.1%) | $27.19 | $26.81 | 78,900 | $621.00 M |
| 10/02/2024 | $27.59 | $27.35 (-0.87%) | $27.73 | $27.24 | 66,404 | $631.62 M |
| 10/01/2024 | $27.35 | $27.63 (1.02%) | $27.78 | $27.12 | 104,218 | $638.09 M |
| 09/30/2024 | $27.44 | $27.58 (0.51%) | $27.59 | $27.22 | 178,500 | $636.93 M |
| 09/27/2024 | $27.80 | $27.59 (-0.76%) | $28.15 | $27.40 | 74,330 | $637.16 M |