-
5 DAY PERFORMANCE
+11.32% -
1 MONTH PERFORMANCE
-3.91% -
3 MONTH PERFORMANCE
-7.16% -
6 MONTH PERFORMANCE
+5.53% -
YEAR-TO-DATE PERFORMANCE
-13.88% -
1 YEAR PERFORMANCE
-3.58%
Douglas Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $27.85 | $27.45 (-1.44%) | $27.95 | $27.45 | 98,814 | $633.93 M |
| 09/25/2024 | $27.98 | $27.51 (-1.68%) | $27.98 | $27.31 | 129,000 | $635.32 M |
| 09/24/2024 | $27.91 | $27.96 (0.18%) | $28.34 | $27.89 | 83,549 | $645.71 M |
| 09/23/2024 | $28.21 | $27.75 (-1.63%) | $28.23 | $27.58 | 94,700 | $640.86 M |
| 09/20/2024 | $28.64 | $27.93 (-2.48%) | $28.78 | $27.91 | 341,404 | $645.02 M |
| 09/19/2024 | $28.88 | $28.80 (-0.28%) | $28.97 | $28.14 | 210,900 | $665.11 M |
| 09/18/2024 | $28.07 | $28.22 (0.53%) | $29.01 | $27.96 | 184,148 | $651.71 M |
| 09/17/2024 | $27.70 | $27.95 (0.9%) | $28.15 | $27.50 | 180,900 | $645.48 M |
| 09/16/2024 | $27.55 | $27.45 (-0.36%) | $27.60 | $26.95 | 106,101 | $633.93 M |
| 09/13/2024 | $27.43 | $27.56 (0.47%) | $27.72 | $27.28 | 158,400 | $636.47 M |
| 09/12/2024 | $27.02 | $27.09 (0.26%) | $27.22 | $26.78 | 92,234 | $625.62 M |
| 09/11/2024 | $26.87 | $26.87 (0%) | $26.95 | $26.53 | 263,409 | $620.54 M |
| 09/10/2024 | $26.73 | $26.88 (0.56%) | $26.95 | $26.47 | 75,300 | $620.77 M |
| 09/09/2024 | $26.52 | $26.61 (0.34%) | $26.75 | $26.37 | 182,700 | $614.53 M |
| 09/06/2024 | $27.12 | $26.63 (-1.81%) | $27.36 | $26.57 | 82,700 | $614.99 M |
| 09/05/2024 | $27.44 | $27.17 (-0.98%) | $27.44 | $26.77 | 128,100 | $627.47 M |
| 09/04/2024 | $27.53 | $27.37 (-0.58%) | $27.56 | $27.14 | 64,749 | $632.08 M |
| 09/03/2024 | $27.68 | $27.49 (-0.69%) | $27.70 | $27.19 | 110,320 | $634.86 M |
| 08/30/2024 | $28.07 | $27.84 (-0.82%) | $28.07 | $27.56 | 129,600 | $642.94 M |
| 08/29/2024 | $27.97 | $27.86 (-0.39%) | $28.20 | $27.59 | 134,700 | $643.40 M |
| 08/28/2024 | $27.88 | $27.69 (-0.68%) | $28.02 | $27.50 | 114,800 | $639.47 M |
| 08/27/2024 | $28.64 | $27.94 (-2.44%) | $28.64 | $27.80 | 92,900 | $645.25 M |
| 08/26/2024 | $29.00 | $28.53 (-1.62%) | $29.24 | $28.44 | 103,100 | $658.87 M |
| 08/23/2024 | $27.68 | $28.81 (4.08%) | $28.84 | $27.44 | 133,519 | $665.34 M |
| 08/22/2024 | $27.69 | $27.60 (-0.33%) | $27.89 | $27.59 | 108,718 | $637.40 M |
| 08/21/2024 | $27.39 | $27.60 (0.77%) | $27.62 | $26.82 | 144,600 | $637.40 M |
| 08/20/2024 | $27.54 | $27.25 (-1.05%) | $27.54 | $27.13 | 137,300 | $629.31 M |
| 08/19/2024 | $27.34 | $27.60 (0.95%) | $27.60 | $27.17 | 241,800 | $637.40 M |
| 08/16/2024 | $27.32 | $27.25 (-0.26%) | $27.52 | $27.16 | 138,400 | $629.31 M |
| 08/15/2024 | $27.24 | $27.36 (0.44%) | $27.44 | $26.87 | 155,800 | $631.85 M |
| 08/14/2024 | $26.62 | $26.75 (0.49%) | $26.75 | $26.14 | 196,330 | $617.77 M |
| 08/13/2024 | $26.81 | $26.52 (-1.08%) | $26.81 | $26.18 | 222,421 | $612.45 M |
| 08/12/2024 | $27.22 | $26.65 (-2.09%) | $27.32 | $26.49 | 199,413 | $615.46 M |
| 08/09/2024 | $27.48 | $27.19 (-1.06%) | $27.53 | $26.73 | 148,200 | $627.93 M |
| 08/08/2024 | $27.11 | $27.53 (1.55%) | $27.69 | $27.11 | 207,332 | $635.78 M |