5 DAY PERFORMANCE
+12.60%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+27.73%
Ducommun Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $59.71 | $58.88 (-1.39%) | $59.74 | $57.83 | 72,006 | $871.56 M |
| 03/11/2025 | $58.23 | $58.97 (1.27%) | $59.55 | $57.74 | 47,700 | $873.94 M |
| 03/10/2025 | $56.06 | $58.01 (3.48%) | $58.73 | $55.92 | 185,200 | $859.71 M |
| 03/07/2025 | $57.60 | $56.57 (-1.79%) | $57.60 | $56.37 | 65,113 | $838.37 M |
| 03/06/2025 | $57.09 | $57.47 (0.67%) | $58.03 | $56.85 | 58,234 | $851.71 M |
| 03/05/2025 | $56.94 | $57.65 (1.25%) | $57.92 | $56.50 | 97,900 | $854.37 M |
| 03/04/2025 | $57.24 | $56.88 (-0.63%) | $58.10 | $56.46 | 84,035 | $842.96 M |
| 03/03/2025 | $58.26 | $57.88 (-0.65%) | $59.36 | $57.13 | 87,729 | $857.78 M |
| 02/28/2025 | $56.80 | $58.62 (3.2%) | $59.03 | $56.80 | 121,000 | $868.75 M |
| 02/27/2025 | $57.71 | $57.42 (-0.5%) | $58.07 | $54.61 | 162,500 | $850.96 M |
| 02/26/2025 | $60.90 | $61.36 (0.76%) | $61.83 | $60.90 | 61,112 | $909.36 M |
| 02/25/2025 | $61.17 | $61.34 (0.28%) | $61.96 | $60.81 | 62,300 | $909.06 M |
| 02/24/2025 | $61.81 | $60.94 (-1.41%) | $61.81 | $60.83 | 87,861 | $903.13 M |
| 02/21/2025 | $63.12 | $61.26 (-2.95%) | $63.12 | $60.67 | 62,700 | $907.02 M |
| 02/20/2025 | $62.43 | $62.60 (0.27%) | $63.03 | $62.00 | 43,200 | $926.86 M |
| 02/19/2025 | $62.55 | $62.59 (0.06%) | $63.26 | $61.95 | 81,400 | $926.71 M |
| 02/18/2025 | $62.81 | $62.45 (-0.57%) | $63.27 | $62.01 | 90,000 | $924.63 M |
| 02/14/2025 | $60.80 | $62.53 (2.85%) | $62.83 | $60.41 | 151,322 | $925.82 M |
| 02/13/2025 | $64.66 | $63.07 (-2.46%) | $65.00 | $62.21 | 112,600 | $933.81 M |
| 02/12/2025 | $65.67 | $64.66 (-1.54%) | $65.67 | $64.39 | 97,513 | $957.36 M |
| 02/11/2025 | $66.66 | $66.61 (-0.08%) | $67.36 | $66.01 | 76,200 | $986.23 M |
| 02/10/2025 | $66.96 | $67.25 (0.43%) | $68.20 | $66.39 | 71,000 | $995.70 M |
| 02/07/2025 | $66.69 | $66.36 (-0.49%) | $67.03 | $66.08 | 53,500 | $982.53 M |
| 02/06/2025 | $68.59 | $66.73 (-2.71%) | $68.90 | $66.37 | 66,000 | $988.00 M |
| 02/05/2025 | $68.70 | $68.63 (-0.1%) | $69.03 | $67.96 | 51,000 | $1.02 B |
| 02/04/2025 | $67.75 | $68.05 (0.44%) | $68.14 | $66.82 | 47,100 | $1.01 B |
| 02/03/2025 | $66.69 | $68.14 (2.17%) | $69.26 | $66.56 | 76,233 | $1.01 B |
| 01/31/2025 | $68.46 | $68.38 (-0.12%) | $69.23 | $68.05 | 68,440 | $1.01 B |
| 01/30/2025 | $68.86 | $68.65 (-0.3%) | $69.45 | $68.11 | 54,309 | $1.02 B |
| 01/29/2025 | $68.50 | $68.53 (0.04%) | $69.05 | $67.79 | 63,700 | $1.01 B |
| 01/28/2025 | $68.30 | $68.72 (0.61%) | $69.08 | $67.64 | 69,700 | $1.02 B |
| 01/27/2025 | $68.54 | $68.07 (-0.69%) | $69.56 | $67.85 | 51,621 | $1.01 B |
| 01/24/2025 | $69.00 | $69.51 (0.74%) | $69.76 | $68.08 | 61,200 | $1.03 B |
| 01/23/2025 | $68.00 | $69.18 (1.74%) | $69.22 | $67.37 | 60,428 | $1.02 B |
| 01/22/2025 | $69.70 | $68.35 (-1.94%) | $69.88 | $68.19 | 64,100 | $1.01 B |
| 01/21/2025 | $68.90 | $69.90 (1.45%) | $70.25 | $67.82 | 101,700 | $1.03 B |
| 01/17/2025 | $69.12 | $68.54 (-0.84%) | $69.15 | $67.58 | 62,600 | $1.01 B |
| 01/16/2025 | $68.26 | $68.69 (0.63%) | $68.86 | $67.80 | 65,216 | $1.02 B |
| 01/15/2025 | $67.78 | $68.26 (0.71%) | $68.92 | $66.63 | 73,621 | $1.01 B |
| 01/14/2025 | $66.65 | $66.98 (0.5%) | $66.99 | $65.38 | 54,700 | $991.71 M |
| 01/13/2025 | $64.06 | $65.90 (2.87%) | $65.98 | $62.87 | 96,837 | $975.72 M |
| 01/10/2025 | $64.11 | $64.48 (0.58%) | $64.83 | $63.07 | 67,439 | $954.69 M |
| 01/08/2025 | $63.47 | $64.96 (2.35%) | $65.08 | $63.01 | 69,028 | $961.80 M |
| 01/07/2025 | $63.54 | $63.71 (0.27%) | $64.13 | $62.67 | 66,100 | $943.29 M |
| 01/06/2025 | $64.12 | $63.70 (-0.66%) | $64.37 | $63.08 | 104,600 | $943.14 M |
| 01/03/2025 | $63.59 | $64.01 (0.66%) | $64.65 | $62.62 | 69,000 | $947.73 M |
| 01/02/2025 | $65.00 | $63.59 (-2.17%) | $67.02 | $62.88 | 118,400 | $941.51 M |
| 12/31/2024 | $61.65 | $63.66 (3.26%) | $64.15 | $60.92 | 156,648 | $942.55 M |
| 12/30/2024 | $60.43 | $60.95 (0.86%) | $61.13 | $59.52 | 50,900 | $902.43 M |
| 12/27/2024 | $61.76 | $60.85 (-1.47%) | $62.25 | $60.62 | 53,745 | $900.95 M |
| 12/26/2024 | $61.94 | $62.11 (0.27%) | $62.14 | $61.24 | 61,027 | $919.60 M |
| 12/24/2024 | $61.76 | $62.25 (0.79%) | $62.25 | $61.40 | 26,400 | $921.67 M |
| 12/23/2024 | $61.53 | $61.76 (0.37%) | $61.96 | $61.12 | 83,173 | $914.42 M |
| 12/20/2024 | $60.27 | $61.89 (2.69%) | $62.08 | $60.27 | 172,139 | $916.34 M |
| 12/19/2024 | $61.69 | $61.22 (-0.76%) | $62.80 | $60.70 | 70,420 | $906.42 M |
| 12/18/2024 | $64.45 | $61.25 (-4.97%) | $64.67 | $60.89 | 170,715 | $906.87 M |
| 12/17/2024 | $64.21 | $64.29 (0.12%) | $64.29 | $62.23 | 143,100 | $951.88 M |
| 12/16/2024 | $63.77 | $64.55 (1.22%) | $65.30 | $63.72 | 87,800 | $955.73 M |
| 12/13/2024 | $63.34 | $63.69 (0.55%) | $64.12 | $62.52 | 70,200 | $942.99 M |
| 12/12/2024 | $66.30 | $63.48 (-4.25%) | $66.61 | $63.17 | 121,504 | $939.88 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.
