5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-7.54%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+2.44%
Douglas Dynamics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $23.86 | $23.89 (0.13%) | $24.09 | $23.72 | 147,556 | $551.72 M |
| 04/30/2025 | $23.91 | $23.98 (0.29%) | $23.99 | $23.50 | 173,040 | $553.80 M |
| 04/29/2025 | $23.91 | $24.04 (0.54%) | $24.35 | $23.90 | 127,100 | $555.18 M |
| 04/28/2025 | $23.84 | $24.06 (0.92%) | $24.12 | $23.74 | 200,217 | $555.64 M |
| 04/25/2025 | $24.21 | $23.88 (-1.36%) | $24.21 | $23.71 | 130,800 | $550.98 M |
| 04/24/2025 | $23.60 | $24.22 (2.63%) | $24.23 | $23.49 | 176,800 | $558.83 M |
| 04/23/2025 | $24.08 | $23.55 (-2.2%) | $24.20 | $23.41 | 224,200 | $543.37 M |
| 04/22/2025 | $23.81 | $23.58 (-0.97%) | $23.90 | $23.31 | 202,630 | $544.06 M |
| 04/21/2025 | $23.38 | $23.53 (0.64%) | $23.69 | $23.26 | 186,423 | $542.91 M |
| 04/17/2025 | $23.47 | $23.65 (0.77%) | $24.07 | $23.47 | 292,723 | $545.68 M |
| 04/16/2025 | $23.43 | $23.55 (0.51%) | $23.60 | $23.30 | 304,935 | $543.37 M |
| 04/15/2025 | $23.02 | $23.51 (2.13%) | $23.62 | $23.02 | 325,800 | $542.45 M |
| 04/14/2025 | $22.74 | $23.18 (1.93%) | $23.28 | $22.58 | 276,735 | $534.83 M |
| 04/11/2025 | $22.21 | $22.51 (1.35%) | $22.54 | $21.64 | 225,700 | $519.37 M |
| 04/10/2025 | $22.19 | $22.19 (0%) | $22.54 | $21.72 | 169,200 | $511.99 M |
| 04/09/2025 | $21.62 | $22.59 (4.49%) | $23.13 | $21.46 | 266,449 | $521.22 M |
| 04/08/2025 | $22.82 | $21.78 (-4.56%) | $22.82 | $21.68 | 334,129 | $502.53 M |
| 04/07/2025 | $21.55 | $22.38 (3.85%) | $22.99 | $21.30 | 655,409 | $516.37 M |
| 04/04/2025 | $23.00 | $22.41 (-2.57%) | $23.16 | $22.29 | 446,700 | $517.07 M |
| 04/03/2025 | $22.80 | $23.10 (1.32%) | $23.36 | $22.72 | 437,900 | $532.99 M |
| 04/02/2025 | $23.00 | $23.62 (2.7%) | $23.68 | $23.00 | 116,800 | $544.98 M |
| 04/01/2025 | $23.09 | $23.26 (0.74%) | $23.64 | $23.00 | 141,900 | $536.68 M |
| 03/31/2025 | $23.14 | $23.23 (0.39%) | $23.50 | $22.91 | 184,400 | $535.99 M |
| 03/28/2025 | $23.80 | $23.22 (-2.44%) | $23.91 | $23.08 | 126,735 | $535.75 M |
| 03/27/2025 | $23.75 | $23.89 (0.59%) | $23.94 | $23.53 | 125,200 | $551.21 M |
| 03/26/2025 | $23.88 | $23.73 (-0.63%) | $24.04 | $23.70 | 112,800 | $547.52 M |
| 03/25/2025 | $24.15 | $23.91 (-0.99%) | $24.15 | $23.79 | 146,512 | $551.68 M |
| 03/24/2025 | $23.96 | $24.24 (1.17%) | $24.25 | $23.74 | 115,700 | $559.29 M |
| 03/21/2025 | $23.71 | $23.70 (-0.04%) | $23.90 | $23.45 | 252,018 | $546.83 M |
| 03/20/2025 | $24.08 | $24.03 (-0.21%) | $24.37 | $24.02 | 80,827 | $554.44 M |
| 03/19/2025 | $24.06 | $24.25 (0.79%) | $24.31 | $23.91 | 81,125 | $559.52 M |
| 03/18/2025 | $24.15 | $24.12 (-0.12%) | $24.27 | $24.07 | 106,200 | $556.52 M |
| 03/17/2025 | $24.39 | $24.55 (0.66%) | $24.69 | $24.30 | 123,294 | $566.44 M |
| 03/14/2025 | $24.34 | $24.40 (0.25%) | $24.52 | $24.27 | 122,500 | $562.98 M |
| 03/13/2025 | $24.41 | $24.13 (-1.15%) | $24.64 | $23.93 | 156,700 | $556.75 M |
| 03/12/2025 | $24.75 | $24.35 (-1.62%) | $24.75 | $24.15 | 274,001 | $561.83 M |
| 03/11/2025 | $25.28 | $24.68 (-2.37%) | $25.33 | $24.50 | 214,500 | $569.44 M |
| 03/10/2025 | $25.47 | $25.25 (-0.86%) | $26.33 | $25.21 | 208,225 | $582.59 M |
| 03/07/2025 | $25.70 | $25.74 (0.16%) | $26.02 | $25.65 | 170,518 | $593.90 M |
| 03/06/2025 | $25.16 | $25.76 (2.38%) | $25.84 | $25.08 | 166,600 | $594.36 M |
| 03/05/2025 | $26.00 | $25.48 (-2%) | $26.14 | $25.19 | 164,900 | $587.90 M |
| 03/04/2025 | $25.67 | $25.87 (0.78%) | $26.09 | $25.56 | 205,500 | $596.90 M |
| 03/03/2025 | $26.95 | $26.08 (-3.23%) | $27.14 | $26.01 | 165,100 | $601.74 M |
| 02/28/2025 | $27.34 | $27.04 (-1.1%) | $27.47 | $26.66 | 220,900 | $623.89 M |
| 02/27/2025 | $27.46 | $27.31 (-0.55%) | $27.55 | $26.64 | 166,100 | $630.12 M |
| 02/26/2025 | $27.13 | $27.55 (1.55%) | $27.84 | $26.94 | 266,900 | $635.66 M |
| 02/25/2025 | $26.17 | $26.91 (2.83%) | $28.73 | $26.17 | 282,000 | $621.46 M |
| 02/24/2025 | $25.67 | $25.40 (-1.05%) | $25.82 | $25.37 | 215,719 | $586.59 M |
| 02/21/2025 | $26.63 | $25.81 (-3.08%) | $26.63 | $25.70 | 120,557 | $596.06 M |
| 02/20/2025 | $26.38 | $26.16 (-0.83%) | $26.43 | $26.14 | 97,040 | $604.14 M |
| 02/19/2025 | $25.80 | $26.34 (2.09%) | $26.39 | $25.80 | 103,100 | $608.30 M |
| 02/18/2025 | $25.72 | $26.08 (1.4%) | $26.13 | $25.72 | 90,342 | $602.29 M |
| 02/14/2025 | $25.87 | $25.66 (-0.81%) | $26.23 | $25.65 | 65,421 | $592.59 M |
| 02/13/2025 | $25.75 | $25.77 (0.08%) | $25.86 | $25.48 | 92,700 | $595.13 M |
| 02/12/2025 | $25.67 | $25.55 (-0.47%) | $25.86 | $25.19 | 133,900 | $590.05 M |
| 02/11/2025 | $25.72 | $25.80 (0.31%) | $26.04 | $25.50 | 125,527 | $595.83 M |
| 02/10/2025 | $25.70 | $25.82 (0.47%) | $25.90 | $25.18 | 118,900 | $596.29 M |
| 02/07/2025 | $25.58 | $25.65 (0.27%) | $25.82 | $25.17 | 446,815 | $592.36 M |
| 02/06/2025 | $25.39 | $25.58 (0.75%) | $25.64 | $25.05 | 121,245 | $590.75 M |
| 02/05/2025 | $25.00 | $25.20 (0.8%) | $25.21 | $24.74 | 83,620 | $581.97 M |
| 02/04/2025 | $24.90 | $25.01 (0.44%) | $25.05 | $24.80 | 68,540 | $577.58 M |
| 02/03/2025 | $25.25 | $24.90 (-1.39%) | $25.41 | $24.80 | 115,200 | $575.04 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.
