5 DAY PERFORMANCE
-34.29%
1 MONTH PERFORMANCE
-25.88%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
+4.55%
YEAR-TO-DATE PERFORMANCE
+38.25%
1 YEAR PERFORMANCE
+41.66%
Ducommun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $177.81 | $172.64 (-2.91%) | $180.52 | $171.64 | 291.00 K | $2.60 B |
| 07/07/2026 | $188.22 | $179.95 (-4.39%) | $188.22 | $175.20 | 335.64 K | $2.71 B |
| 07/06/2026 | $186.45 | $189.18 (1.46%) | $190.35 | $185.21 | 311.90 K | $2.85 B |
| 07/02/2026 | $193.00 | $186.60 (-3.32%) | $196.63 | $182.72 | 447.00 K | $2.81 B |
| 07/01/2026 | $185.53 | $190.25 (2.54%) | $191.07 | $183.02 | 298.51 K | $2.86 B |
| 06/30/2026 | $184.30 | $185.21 (0.49%) | $187.07 | $181.52 | 282.42 K | $2.79 B |
| 06/29/2026 | $173.70 | $184.42 (6.17%) | $184.52 | $170.00 | 293.80 K | $2.77 B |
| 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 |
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.
