5 DAY PERFORMANCE
-5.59%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
+7.85%
6 MONTH PERFORMANCE
+39.73%
YEAR-TO-DATE PERFORMANCE
+33.35%
1 YEAR PERFORMANCE
+70.75%
Douglas Dynamics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.01 | $45.20 (-11.38%) | $51.92 | $45.07 | 348.28 K | $1.06 B |
| 05/05/2026 | $48.48 | $50.74 (4.66%) | $52.33 | $47.42 | 724.60 K | $1.17 B |
| 05/04/2026 | $45.77 | $44.58 (-2.6%) | $45.98 | $44.07 | 382.20 K | $1.03 B |
| 05/01/2026 | $45.94 | $46.12 (0.39%) | $46.23 | $44.80 | 346.20 K | $1.07 B |
| 04/30/2026 | $44.51 | $46.13 (3.64%) | $46.42 | $44.27 | 484.98 K | $1.06 B |
| 04/29/2026 | $45.24 | $44.18 (-2.34%) | $45.24 | $44.13 | 311.74 K | $1.02 B |
| 04/28/2026 | $45.32 | $45.19 (-0.29%) | $45.59 | $44.82 | 222.02 K | $1.04 B |
| 04/27/2026 | $46.49 | $45.26 (-2.65%) | $48.47 | $44.96 | 607.12 K | $1.04 B |
| 04/24/2026 | $46.14 | $46.45 (0.67%) | $46.68 | $45.49 | 163.12 K | $1.07 B |
| 04/23/2026 | $45.97 | $46.13 (0.35%) | $46.88 | $45.75 | 179.37 K | $1.06 B |
| 04/22/2026 | $46.11 | $45.72 (-0.85%) | $46.51 | $45.48 | 211.94 K | $1.05 B |
| 04/21/2026 | $46.22 | $45.40 (-1.77%) | $46.77 | $45.35 | 133.22 K | $1.05 B |
| 04/20/2026 | $46.14 | $46.12 (-0.04%) | $46.43 | $45.37 | 109.90 K | $1.06 B |
| 04/17/2026 | $45.63 | $46.19 (1.23%) | $47.10 | $45.63 | 140.70 K | $1.07 B |
| 04/16/2026 | $44.76 | $45.03 (0.6%) | $45.76 | $44.76 | 102.40 K | $1.04 B |
| 04/15/2026 | $46.43 | $44.97 (-3.14%) | $46.99 | $44.77 | 395.91 K | $1.04 B |
| 04/14/2026 | $46.66 | $46.75 (0.19%) | $46.89 | $46.00 | 272.70 K | $1.08 B |
| 04/13/2026 | $46.25 | $46.71 (0.99%) | $46.87 | $46.00 | 96.80 K | $1.08 B |
| 04/10/2026 | $46.85 | $46.35 (-1.07%) | $46.85 | $46.21 | 123.74 K | $1.07 B |
| 04/09/2026 | $45.06 | $46.58 (3.37%) | $46.70 | $45.06 | 128.94 K | $1.07 B |
| 04/08/2026 | $44.34 | $45.25 (2.05%) | $45.54 | $44.05 | 304.00 K | $1.04 B |
| 04/07/2026 | $41.91 | $42.56 (1.55%) | $42.68 | $41.64 | 124.20 K | $981.39 M |
| 04/06/2026 | $41.59 | $42.03 (1.06%) | $42.10 | $41.45 | 92.32 K | $969.17 M |
| 04/02/2026 | $41.83 | $41.91 (0.19%) | $42.44 | $41.51 | 78.84 K | $966.40 M |
| 04/01/2026 | $42.56 | $42.86 (0.7%) | $43.22 | $42.56 | 202.70 K | $988.31 M |
| 03/31/2026 | $42.02 | $42.09 (0.17%) | $42.29 | $41.14 | 243.60 K | $970.55 M |
| 03/30/2026 | $41.93 | $41.39 (-1.29%) | $41.93 | $40.95 | 187.61 K | $954.41 M |
| 03/27/2026 | $42.17 | $41.42 (-1.78%) | $42.56 | $41.41 | 159.80 K | $955.10 M |
| 03/26/2026 | $42.41 | $42.45 (0.09%) | $42.85 | $42.19 | 244.33 K | $978.85 M |
| 03/25/2026 | $43.32 | $42.93 (-0.9%) | $43.40 | $42.59 | 170.40 K | $989.92 M |
| 03/24/2026 | $40.99 | $42.68 (4.12%) | $43.05 | $40.99 | 283.40 K | $984.16 M |
| 03/23/2026 | $41.59 | $41.37 (-0.53%) | $42.47 | $41.26 | 299.10 K | $953.95 M |
| 03/20/2026 | $41.12 | $40.49 (-1.53%) | $41.12 | $40.06 | 285.61 K | $933.66 M |
| 03/19/2026 | $40.28 | $40.94 (1.64%) | $41.22 | $40.06 | 206.99 K | $944.04 M |
| 03/18/2026 | $41.13 | $40.86 (-0.66%) | $41.89 | $40.79 | 205.30 K | $942.19 M |
| 03/17/2026 | $41.36 | $41.25 (-0.27%) | $41.54 | $40.56 | 221.30 K | $951.18 M |
| 03/16/2026 | $41.53 | $41.38 (-0.36%) | $41.93 | $41.26 | 276.90 K | $954.18 M |
| 03/13/2026 | $42.22 | $40.86 (-3.22%) | $42.37 | $40.84 | 186.00 K | $942.19 M |
| 03/12/2026 | $42.55 | $41.94 (-1.43%) | $42.79 | $41.89 | 236.40 K | $967.09 M |
| 03/11/2026 | $42.99 | $43.26 (0.63%) | $43.62 | $42.72 | 170.30 K | $997.53 M |
| 03/10/2026 | $43.35 | $43.15 (-0.46%) | $44.50 | $43.09 | 204.80 K | $995.00 M |
| 03/09/2026 | $42.73 | $43.56 (1.94%) | $43.68 | $41.85 | 372.70 K | $1.00 B |
| 03/06/2026 | $43.91 | $43.27 (-1.46%) | $44.23 | $42.93 | 235.00 K | $997.76 M |
| 03/05/2026 | $45.51 | $44.80 (-1.56%) | $45.70 | $44.54 | 213.70 K | $1.03 B |
| 03/04/2026 | $45.57 | $46.09 (1.14%) | $46.17 | $44.42 | 319.11 K | $1.06 B |
| 03/03/2026 | $45.76 | $45.22 (-1.18%) | $45.89 | $44.70 | 343.50 K | $1.04 B |
| 03/02/2026 | $45.45 | $46.89 (3.17%) | $47.06 | $44.86 | 284.72 K | $1.08 B |
| 02/27/2026 | $46.38 | $45.92 (-0.99%) | $47.16 | $45.56 | 304.12 K | $1.06 B |
| 02/26/2026 | $46.20 | $46.80 (1.3%) | $47.01 | $45.67 | 366.40 K | $1.08 B |
| 02/25/2026 | $45.00 | $46.12 (2.49%) | $46.38 | $44.73 | 580.43 K | $1.06 B |
| 02/24/2026 | $44.71 | $44.39 (-0.72%) | $45.74 | $42.45 | 482.10 K | $1.02 B |
| 02/23/2026 | $42.11 | $42.64 (1.26%) | $42.82 | $41.67 | 346.10 K | $983.24 M |
| 02/20/2026 | $42.16 | $42.79 (1.49%) | $42.88 | $41.68 | 147.15 K | $986.69 M |
| 02/19/2026 | $42.08 | $42.00 (-0.19%) | $42.79 | $41.92 | 241.00 K | $1.01 B |
| 02/18/2026 | $42.24 | $42.08 (-0.38%) | $42.68 | $41.64 | 204.00 K | $1.01 B |
| 02/17/2026 | $42.26 | $42.46 (0.47%) | $42.69 | $41.59 | 157.42 K | $1.02 B |
| 02/13/2026 | $41.17 | $42.25 (2.62%) | $42.26 | $40.94 | 169.39 K | $1.02 B |
| 02/12/2026 | $41.97 | $41.07 (-2.14%) | $42.24 | $40.83 | 245.70 K | $987.40 M |
| 02/11/2026 | $41.22 | $41.58 (0.87%) | $41.78 | $40.93 | 182.91 K | $999.66 M |
| 02/10/2026 | $40.73 | $40.79 (0.15%) | $41.02 | $40.46 | 129.43 K | $980.67 M |
| 02/09/2026 | $40.23 | $40.45 (0.55%) | $40.67 | $39.90 | 202.40 K | $972.50 M |
| 02/06/2026 | $39.58 | $40.37 (2%) | $40.66 | $39.52 | 174.80 K | $970.57 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.
