5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
+43.83%
YEAR-TO-DATE PERFORMANCE
+38.25%
1 YEAR PERFORMANCE
+99.09%
Ducommun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $145.08 | $151.15 (4.18%) | $153.96 | $144.74 | 450.73 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 | $2.06 B |
| 05/06/2026 | $145.00 | $146.89 (1.3%) | $148.82 | $143.76 | 200.90 K | $2.19 B |
| 05/05/2026 | $138.97 | $142.51 (2.55%) | $142.57 | $138.65 | 166.40 K | $2.13 B |
| 05/04/2026 | $140.48 | $137.01 (-2.47%) | $140.74 | $135.50 | 248.73 K | $2.05 B |
| 05/01/2026 | $141.80 | $141.24 (-0.39%) | $143.56 | $139.31 | 139.31 K | $2.11 B |
| 04/30/2026 | $139.51 | $141.93 (1.73%) | $142.26 | $139.32 | 126.22 K | $2.12 B |
| 04/29/2026 | $143.36 | $138.40 (-3.46%) | $143.36 | $137.76 | 197.10 K | $2.07 B |
| 04/28/2026 | $142.00 | $143.11 (0.78%) | $143.57 | $139.77 | 190.40 K | $2.14 B |
| 04/27/2026 | $137.93 | $141.43 (2.54%) | $141.78 | $136.55 | 144.70 K | $2.11 B |
| 04/24/2026 | $143.21 | $139.41 (-2.65%) | $145.90 | $136.55 | 256.50 K | $2.08 B |
| 04/23/2026 | $138.19 | $143.16 (3.6%) | $145.76 | $136.03 | 310.07 K | $2.14 B |
| 04/22/2026 | $143.41 | $136.73 (-4.66%) | $143.41 | $136.04 | 164.00 K | $2.04 B |
| 04/21/2026 | $142.23 | $141.48 (-0.53%) | $142.95 | $137.62 | 209.20 K | $2.11 B |
| 04/20/2026 | $138.67 | $142.02 (2.42%) | $142.75 | $137.51 | 185.20 K | $2.12 B |
| 04/17/2026 | $137.68 | $138.00 (0.23%) | $142.13 | $137.31 | 294.60 K | $2.06 B |
| 04/16/2026 | $140.57 | $136.61 (-2.82%) | $140.74 | $135.26 | 274.13 K | $2.04 B |
| 04/15/2026 | $142.32 | $141.35 (-0.68%) | $143.00 | $138.93 | 150.90 K | $2.11 B |
| 04/14/2026 | $141.38 | $141.29 (-0.06%) | $141.89 | $139.23 | 144.63 K | $2.11 B |
| 04/13/2026 | $139.42 | $141.03 (1.15%) | $142.23 | $138.25 | 150.42 K | $2.11 B |
| 04/10/2026 | $139.56 | $139.99 (0.31%) | $142.00 | $138.01 | 183.70 K | $2.09 B |
| 04/09/2026 | $137.97 | $140.59 (1.9%) | $141.65 | $137.72 | 239.34 K | $2.10 B |
| 04/08/2026 | $138.54 | $138.14 (-0.29%) | $143.33 | $138.14 | 452.90 K | $2.06 B |
| 04/07/2026 | $128.09 | $134.40 (4.93%) | $134.92 | $128.09 | 267.53 K | $2.01 B |
| 04/06/2026 | $127.50 | $130.00 (1.96%) | $132.23 | $127.50 | 404.33 K | $1.94 B |
| 04/02/2026 | $124.31 | $127.04 (2.2%) | $127.77 | $122.92 | 104.91 K | $1.90 B |
| 04/01/2026 | $121.68 | $126.43 (3.9%) | $128.05 | $121.68 | 152.60 K | $1.89 B |
| 03/31/2026 | $119.36 | $122.00 (2.21%) | $122.07 | $117.70 | 174.12 K | $1.82 B |
| 03/30/2026 | $121.74 | $117.10 (-3.81%) | $121.74 | $115.60 | 169.30 K | $1.75 B |
| 03/27/2026 | $121.72 | $120.78 (-0.77%) | $122.60 | $120.03 | 175.80 K | $1.80 B |
| 03/26/2026 | $124.82 | $121.42 (-2.72%) | $126.35 | $121.19 | 190.21 K | $1.81 B |
| 03/25/2026 | $125.96 | $126.76 (0.64%) | $126.98 | $124.67 | 146.13 K | $1.89 B |
| 03/24/2026 | $121.81 | $123.91 (1.72%) | $124.16 | $120.51 | 112.45 K | $1.85 B |
| 03/23/2026 | $123.05 | $122.73 (-0.26%) | $125.39 | $122.37 | 114.00 K | $1.83 B |
| 03/20/2026 | $126.12 | $120.57 (-4.4%) | $126.12 | $119.97 | 250.60 K | $1.80 B |
| 03/19/2026 | $123.32 | $125.01 (1.37%) | $126.86 | $121.61 | 199.55 K | $1.87 B |
| 03/18/2026 | $126.78 | $124.83 (-1.54%) | $127.52 | $124.01 | 158.50 K | $1.87 B |
| 03/17/2026 | $126.14 | $125.87 (-0.21%) | $128.24 | $123.82 | 117.60 K | $1.88 B |
| 03/16/2026 | $126.63 | $126.91 (0.22%) | $128.95 | $125.65 | 192.90 K | $1.90 B |
| 03/13/2026 | $127.43 | $125.15 (-1.79%) | $129.63 | $123.28 | 185.00 K | $1.87 B |
| 03/12/2026 | $127.42 | $125.68 (-1.37%) | $128.20 | $123.94 | 148.70 K | $1.88 B |
| 03/11/2026 | $129.13 | $129.21 (0.06%) | $132.00 | $127.73 | 86.73 K | $1.93 B |
| 03/10/2026 | $131.15 | $131.02 (-0.1%) | $133.70 | $123.76 | 188.30 K | $1.96 B |
| 03/09/2026 | $127.58 | $131.48 (3.06%) | $131.69 | $125.16 | 146.04 K | $1.96 B |
| 03/06/2026 | $127.62 | $128.91 (1.01%) | $129.56 | $126.25 | 141.35 K | $1.93 B |
| 03/05/2026 | $137.63 | $130.19 (-5.41%) | $137.63 | $128.30 | 119.20 K | $1.95 B |
| 03/04/2026 | $134.81 | $139.45 (3.44%) | $140.02 | $133.66 | 254.67 K | $2.08 B |
| 03/03/2026 | $128.94 | $135.11 (4.79%) | $136.17 | $124.45 | 444.22 K | $2.02 B |
| 03/02/2026 | $125.24 | $130.28 (4.02%) | $132.00 | $124.18 | 271.30 K | $1.95 B |
| 02/27/2026 | $121.45 | $123.59 (1.76%) | $124.95 | $120.49 | 162.00 K | $1.85 B |
| 02/26/2026 | $120.45 | $122.40 (1.62%) | $124.55 | $115.06 | 195.13 K | $1.83 B |
| 02/25/2026 | $126.52 | $126.77 (0.2%) | $128.15 | $123.90 | 167.43 K | $1.89 B |
| 02/24/2026 | $124.69 | $125.80 (0.89%) | $126.43 | $121.48 | 180.83 K | $1.88 B |
| 02/23/2026 | $125.45 | $124.73 (-0.57%) | $126.09 | $122.78 | 122.70 K | $1.86 B |
| 02/20/2026 | $125.93 | $126.58 (0.52%) | $128.17 | $124.63 | 132.00 K | $1.90 B |
| 02/19/2026 | $125.29 | $126.18 (0.71%) | $127.06 | $122.13 | 167.33 K | $1.89 B |
| 02/18/2026 | $125.94 | $123.99 (-1.55%) | $127.09 | $123.18 | 115.50 K | $1.86 B |
| 02/17/2026 | $124.29 | $125.19 (0.72%) | $126.39 | $122.15 | 132.65 K | $1.88 B |
| 02/13/2026 | $120.34 | $123.96 (3.01%) | $124.70 | $120.24 | 183.02 K | $1.86 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.
