5 DAY PERFORMANCE
-25.01%
1 MONTH PERFORMANCE
-20.95%
3 MONTH PERFORMANCE
-23.02%
6 MONTH PERFORMANCE
-6.45%
YEAR-TO-DATE PERFORMANCE
+38.25%
1 YEAR PERFORMANCE
+35.69%
Ducommun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $165.31 | $168.30 (1.81%) | $171.20 | $163.47 | 160.82 K | $2.55 B |
| 10/07/2026 | $172.21 | $165.69 (-3.79%) | $172.99 | $164.23 | 237.44 K | $2.51 B |
| 10/06/2026 | $173.57 | $175.33 (1.01%) | $175.60 | $171.75 | 111.82 K | $2.65 B |
| 10/05/2026 | $173.37 | $172.85 (-0.3%) | $176.39 | $171.55 | 179.10 K | $2.62 B |
| 10/02/2026 | $173.52 | $175.39 (1.08%) | $176.68 | $172.65 | 164.00 K | $2.65 B |
| 10/01/2026 | $169.88 | $171.94 (1.21%) | $174.99 | $169.88 | 182.20 K | $2.60 B |
| 09/30/2026 | $171.90 | $171.54 (-0.21%) | $172.35 | $168.84 | 150.69 K | $2.60 B |
| 09/29/2026 | $169.26 | $171.17 (1.13%) | $171.88 | $167.72 | 193.54 K | $2.59 B |
| 09/28/2026 | $170.71 | $169.04 (-0.98%) | $170.71 | $167.47 | 150.54 K | $2.56 B |
| 09/25/2026 | $175.14 | $172.15 (-1.71%) | $177.22 | $172.15 | 290.90 K | $2.61 B |
| 09/24/2026 | $173.65 | $174.57 (0.53%) | $175.32 | $170.51 | 249.10 K | $2.64 B |
| 09/23/2026 | $167.89 | $172.51 (2.75%) | $172.93 | $164.60 | 243.34 K | $2.61 B |
| 09/22/2026 | $168.74 | $166.45 (-1.36%) | $170.74 | $164.10 | 255.50 K | $2.52 B |
| 09/21/2026 | $168.01 | $168.09 (0.05%) | $170.22 | $165.38 | 223.51 K | $2.54 B |
| 09/18/2026 | $168.17 | $166.25 (-1.14%) | $168.76 | $165.33 | 543.80 K | $2.52 B |
| 09/17/2026 | $176.39 | $166.56 (-5.57%) | $176.39 | $162.67 | 214.30 K | $2.52 B |
| 09/16/2026 | $166.49 | $171.52 (3.02%) | $174.00 | $164.40 | 362.20 K | $2.60 B |
| 09/15/2026 | $166.97 | $166.32 (-0.39%) | $169.85 | $156.31 | 322.70 K | $2.52 B |
| 09/14/2026 | $170.14 | $164.50 (-3.31%) | $170.78 | $164.29 | 222.80 K | $2.49 B |
| 09/11/2026 | $169.65 | $172.73 (1.82%) | $173.07 | $166.61 | 424.60 K | $2.61 B |
| 09/10/2026 | $164.96 | $167.14 (1.32%) | $168.78 | $164.08 | 218.60 K | $2.53 B |
| 09/09/2026 | $167.85 | $166.38 (-0.88%) | $168.76 | $166.22 | 158.30 K | $2.52 B |
| 09/08/2026 | $167.99 | $168.33 (0.2%) | $170.51 | $166.08 | 149.10 K | $2.55 B |
| 09/04/2026 | $166.35 | $168.32 (1.18%) | $169.88 | $166.35 | 136.00 K | $2.55 B |
| 09/03/2026 | $167.09 | $166.52 (-0.34%) | $167.43 | $161.18 | 173.10 K | $2.52 B |
| 09/02/2026 | $170.39 | $165.60 (-2.81%) | $170.39 | $164.34 | 208.50 K | $2.51 B |
| 09/01/2026 | $171.24 | $168.75 (-1.45%) | $173.06 | $168.09 | 185.65 K | $2.55 B |
| 08/31/2026 | $176.84 | $171.42 (-3.06%) | $177.88 | $169.76 | 372.04 K | $2.59 B |
| 08/28/2026 | $183.74 | $176.30 (-4.05%) | $185.00 | $174.54 | 219.30 K | $2.67 B |
| 08/27/2026 | $186.13 | $183.93 (-1.18%) | $188.26 | $182.22 | 206.75 K | $2.78 B |
| 08/26/2026 | $182.88 | $185.36 (1.36%) | $186.46 | $182.48 | 161.23 K | $2.81 B |
| 08/25/2026 | $187.78 | $181.36 (-3.42%) | $188.22 | $180.06 | 166.32 K | $2.75 B |
| 08/24/2026 | $191.47 | $183.96 (-3.92%) | $193.99 | $182.96 | 140.96 K | $2.78 B |
| 08/21/2026 | $191.80 | $191.65 (-0.08%) | $193.00 | $187.51 | 162.60 K | $2.90 B |
| 08/20/2026 | $199.09 | $189.08 (-5.03%) | $200.25 | $188.07 | 228.00 K | $2.86 B |
| 08/19/2026 | $205.20 | $200.16 (-2.46%) | $205.20 | $198.80 | 172.64 K | $3.03 B |
| 08/18/2026 | $203.00 | $204.27 (0.63%) | $206.00 | $201.17 | 162.30 K | $3.09 B |
| 08/17/2026 | $207.00 | $205.23 (-0.86%) | $209.27 | $204.08 | 157.70 K | $3.11 B |
| 08/14/2026 | $199.60 | $206.98 (3.7%) | $207.46 | $199.60 | 136.73 K | $3.13 B |
| 08/13/2026 | $202.36 | $199.03 (-1.65%) | $202.36 | $198.40 | 134.13 K | $3.01 B |
| 08/12/2026 | $201.43 | $201.39 (-0.02%) | $204.20 | $199.27 | 319.24 K | $3.05 B |
| 08/11/2026 | $195.50 | $197.26 (0.9%) | $200.40 | $193.85 | 240.10 K | $2.99 B |
| 08/10/2026 | $194.29 | $194.85 (0.29%) | $202.15 | $194.28 | 209.44 K | $2.95 B |
| 08/07/2026 | $198.02 | $197.07 (-0.48%) | $202.28 | $193.52 | 301.40 K | $2.98 B |
| 08/06/2026 | $199.51 | $201.46 (0.98%) | $210.39 | $194.28 | 413.75 K | $3.05 B |
| 08/05/2026 | $193.60 | $191.72 (-0.97%) | $196.80 | $189.82 | 253.51 K | $2.90 B |
| 08/04/2026 | $183.77 | $191.86 (4.4%) | $194.36 | $183.60 | 270.61 K | $2.90 B |
| 08/03/2026 | $178.00 | $182.83 (2.71%) | $182.91 | $176.10 | 251.20 K | $2.77 B |
| 07/31/2026 | $185.63 | $179.02 (-3.56%) | $186.40 | $178.84 | 233.93 K | $2.69 B |
| 07/30/2026 | $172.75 | $183.43 (6.18%) | $184.71 | $171.55 | 242.20 K | $2.76 B |
| 07/29/2026 | $175.28 | $169.57 (-3.26%) | $176.85 | $168.38 | 232.02 K | $2.55 B |
| 07/28/2026 | $183.00 | $177.66 (-2.92%) | $183.00 | $175.28 | 432.23 K | $2.67 B |
| 07/27/2026 | $178.83 | $183.61 (2.67%) | $183.79 | $175.26 | 210.02 K | $2.76 B |
| 07/24/2026 | $177.10 | $177.44 (0.19%) | $178.21 | $174.54 | 166.10 K | $2.67 B |
| 07/23/2026 | $174.83 | $175.51 (0.39%) | $181.35 | $174.17 | 363.40 K | $2.64 B |
| 07/22/2026 | $173.60 | $174.59 (0.57%) | $177.25 | $172.71 | 198.10 K | $2.63 B |
| 07/21/2026 | $170.73 | $175.11 (2.57%) | $175.68 | $169.40 | 217.42 K | $2.63 B |
| 07/20/2026 | $168.77 | $168.66 (-0.07%) | $172.37 | $167.06 | 364.64 K | $2.54 B |
| 07/17/2026 | $164.47 | $168.47 (2.43%) | $173.41 | $162.54 | 868.30 K | $2.53 B |
| 07/16/2026 | $171.92 | $168.67 (-1.89%) | $172.30 | $166.00 | 309.22 K | $2.54 B |
| 07/15/2026 | $171.05 | $174.45 (1.99%) | $175.03 | $171.05 | 312.03 K | $2.62 B |
| 07/14/2026 | $162.02 | $168.75 (4.15%) | $169.61 | $162.02 | 212.90 K | $2.54 B |
| 07/13/2026 | $163.51 | $163.50 (-0.01%) | $165.44 | $161.87 | 214.00 K | $2.46 B |
| 07/10/2026 | $169.32 | $165.05 (-2.52%) | $169.50 | $163.08 | 269.00 K | $2.48 B |
| 07/09/2026 | $166.46 | $170.84 (2.63%) | $171.43 | $165.04 | 429.23 K | $2.57 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.
