5 DAY PERFORMANCE
-18.94%
1 MONTH PERFORMANCE
-13.61%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
+36.35%
YEAR-TO-DATE PERFORMANCE
+38.25%
1 YEAR PERFORMANCE
+52.45%
Ducommun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $170.05 | $177.66 (4.48%) | $177.66 | $166.90 | 983.39 K | $2.67 B |
| 06/25/2026 | $167.04 | $170.41 (2.02%) | $173.03 | $166.36 | 220.90 K | $2.56 B |
| 06/24/2026 | $162.81 | $165.31 (1.54%) | $165.97 | $159.37 | 226.69 K | $2.49 B |
| 06/23/2026 | $161.74 | $162.26 (0.32%) | $165.58 | $160.45 | 220.90 K | $2.44 B |
| 06/22/2026 | $163.46 | $164.90 (0.88%) | $165.82 | $162.59 | 270.04 K | $2.48 B |
| 06/18/2026 | $166.56 | $164.12 (-1.46%) | $167.67 | $161.14 | 521.15 K | $2.47 B |
| 06/17/2026 | $162.46 | $163.49 (0.63%) | $165.80 | $156.98 | 245.92 K | $2.46 B |
| 06/16/2026 | $165.77 | $162.60 (-1.91%) | $168.74 | $162.04 | 200.36 K | $2.45 B |
| 06/15/2026 | $165.86 | $165.25 (-0.37%) | $167.88 | $162.55 | 250.04 K | $2.49 B |
| 06/12/2026 | $166.73 | $164.54 (-1.31%) | $167.88 | $164.45 | 170.49 K | $2.48 B |
| 06/11/2026 | $155.80 | $165.00 (5.91%) | $165.17 | $155.80 | 337.66 K | $2.48 B |
| 06/10/2026 | $156.89 | $153.95 (-1.87%) | $159.31 | $151.81 | 215.20 K | $2.32 B |
| 06/09/2026 | $151.55 | $156.28 (3.12%) | $156.38 | $148.83 | 249.34 K | $2.35 B |
| 06/08/2026 | $152.11 | $150.04 (-1.36%) | $153.84 | $149.90 | 124.90 K | $2.26 B |
| 06/05/2026 | $150.00 | $149.89 (-0.07%) | $153.30 | $146.78 | 190.80 K | $2.25 B |
| 06/04/2026 | $146.75 | $150.14 (2.31%) | $151.73 | $145.78 | 217.50 K | $2.26 B |
| 06/03/2026 | $149.13 | $146.92 (-1.48%) | $150.05 | $145.51 | 154.50 K | $2.21 B |
| 06/02/2026 | $148.62 | $150.26 (1.1%) | $152.79 | $147.93 | 183.60 K | $2.26 B |
| 06/01/2026 | $149.10 | $148.62 (-0.32%) | $151.13 | $145.52 | 247.13 K | $2.24 B |
| 05/29/2026 | $151.98 | $152.22 (0.16%) | $155.00 | $149.64 | 270.80 K | $2.29 B |
| 05/28/2026 | $150.44 | $152.24 (1.2%) | $153.56 | $148.96 | 232.20 K | $2.29 B |
| 05/27/2026 | $150.41 | $148.66 (-1.16%) | $151.82 | $146.50 | 200.70 K | $2.24 B |
| 05/26/2026 | $144.76 | $150.03 (3.64%) | $150.09 | $144.76 | 161.22 K | $2.26 B |
| 05/22/2026 | $143.72 | $144.37 (0.45%) | $144.60 | $139.54 | 205.80 K | $2.17 B |
| 05/21/2026 | $141.49 | $142.92 (1.01%) | $143.14 | $138.46 | 190.61 K | $2.15 B |
| 05/20/2026 | $143.37 | $143.20 (-0.12%) | $145.95 | $142.43 | 128.20 K | $2.15 B |
| 05/19/2026 | $145.62 | $141.75 (-2.66%) | $145.62 | $138.50 | 178.20 K | $2.13 B |
| 05/18/2026 | $145.42 | $145.36 (-0.04%) | $147.42 | $142.86 | 127.40 K | $2.19 B |
| 05/15/2026 | $148.86 | $143.75 (-3.43%) | $150.41 | $142.49 | 251.24 K | $2.16 B |
| 05/14/2026 | $154.36 | $151.59 (-1.79%) | $156.32 | $150.56 | 284.15 K | $2.28 B |
| 05/13/2026 | $145.08 | $151.15 (4.18%) | $153.96 | $144.74 | 450.80 K | $2.27 B |
| 05/12/2026 | $142.75 | $145.03 (1.6%) | $145.47 | $135.77 | 343.61 K | $2.18 B |
| 05/11/2026 | $137.23 | $140.68 (2.51%) | $140.88 | $131.61 | 430.75 K | $2.12 B |
| 05/08/2026 | $138.89 | $137.23 (-1.2%) | $139.86 | $136.75 | 174.40 K | $2.06 B |
| 05/07/2026 | $148.37 | $137.74 (-7.16%) | $148.56 | $136.53 | 234.00 K | $2.07 B |
| 05/06/2026 | $145.00 | $146.89 (1.3%) | $148.82 | $143.76 | 200.90 K | $2.21 B |
| 05/05/2026 | $138.97 | $142.51 (2.55%) | $142.57 | $138.65 | 166.40 K | $2.14 B |
| 05/04/2026 | $140.48 | $137.01 (-2.47%) | $140.74 | $135.50 | 248.73 K | $2.06 B |
| 05/01/2026 | $141.80 | $141.24 (-0.39%) | $143.56 | $139.31 | 139.31 K | $2.12 B |
| 04/30/2026 | $139.51 | $141.93 (1.73%) | $142.26 | $139.32 | 126.22 K | $2.14 B |
| 04/29/2026 | $143.36 | $138.40 (-3.46%) | $143.36 | $137.76 | 197.10 K | $2.08 B |
| 04/28/2026 | $142.00 | $143.11 (0.78%) | $143.57 | $139.77 | 190.40 K | $2.15 B |
| 04/27/2026 | $137.93 | $141.43 (2.54%) | $141.78 | $136.55 | 144.70 K | $2.13 B |
| 04/24/2026 | $143.21 | $139.41 (-2.65%) | $145.90 | $136.55 | 256.50 K | $2.10 B |
| 04/23/2026 | $138.19 | $143.16 (3.6%) | $145.76 | $136.03 | 310.07 K | $2.15 B |
| 04/22/2026 | $143.41 | $136.73 (-4.66%) | $143.41 | $136.04 | 164.00 K | $2.06 B |
| 04/21/2026 | $142.23 | $141.48 (-0.53%) | $142.95 | $137.62 | 209.20 K | $2.13 B |
| 04/20/2026 | $138.67 | $142.02 (2.42%) | $142.75 | $137.51 | 185.20 K | $2.14 B |
| 04/17/2026 | $137.68 | $138.00 (0.23%) | $142.13 | $137.31 | 294.60 K | $2.08 B |
| 04/16/2026 | $140.57 | $136.61 (-2.82%) | $140.74 | $135.26 | 274.13 K | $2.06 B |
| 04/15/2026 | $142.32 | $141.35 (-0.68%) | $143.00 | $138.93 | 150.90 K | $2.13 B |
| 04/14/2026 | $141.38 | $141.29 (-0.06%) | $141.89 | $139.23 | 144.63 K | $2.13 B |
| 04/13/2026 | $139.42 | $141.03 (1.15%) | $142.23 | $138.25 | 150.42 K | $2.12 B |
| 04/10/2026 | $139.56 | $139.99 (0.31%) | $142.00 | $138.01 | 183.70 K | $2.11 B |
| 04/09/2026 | $137.97 | $140.59 (1.9%) | $141.65 | $137.72 | 239.34 K | $2.12 B |
| 04/08/2026 | $138.54 | $138.14 (-0.29%) | $143.33 | $138.14 | 452.90 K | $2.08 B |
| 04/07/2026 | $128.09 | $134.40 (4.93%) | $134.92 | $128.09 | 267.53 K | $2.02 B |
| 04/06/2026 | $127.50 | $130.00 (1.96%) | $132.23 | $127.50 | 404.33 K | $1.96 B |
| 04/02/2026 | $124.31 | $127.04 (2.2%) | $127.77 | $122.92 | 104.91 K | $1.91 B |
| 04/01/2026 | $121.68 | $126.43 (3.9%) | $128.05 | $121.68 | 152.60 K | $1.90 B |
| 03/31/2026 | $119.36 | $122.00 (2.21%) | $122.07 | $117.70 | 174.12 K | $1.84 B |
| 03/30/2026 | $121.74 | $117.10 (-3.81%) | $121.74 | $115.60 | 169.30 K | $1.76 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.
