5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
+7.85%
YEAR-TO-DATE PERFORMANCE
+33.35%
1 YEAR PERFORMANCE
+41.50%
Douglas Dynamics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $45.99 | $44.91 (-2.35%) | $45.99 | $44.38 | 274.70 K | $1.04 B |
| 08/05/2026 | $44.19 | $45.63 (3.26%) | $45.78 | $43.80 | 257.54 K | $1.05 B |
| 08/04/2026 | $42.05 | $44.60 (6.06%) | $45.75 | $42.05 | 770.62 K | $1.03 B |
| 08/03/2026 | $40.01 | $42.03 (5.05%) | $42.32 | $38.68 | 1.06 M | $971.59 M |
| 07/31/2026 | $43.00 | $44.13 (2.63%) | $44.74 | $42.10 | 406.30 K | $1.02 B |
| 07/30/2026 | $43.71 | $42.85 (-1.97%) | $43.85 | $42.37 | 215.62 K | $990.56 M |
| 07/29/2026 | $44.59 | $42.88 (-3.83%) | $44.59 | $42.57 | 192.95 K | $990.44 M |
| 07/28/2026 | $45.00 | $45.12 (0.27%) | $45.26 | $44.27 | 228.80 K | $1.04 B |
| 07/27/2026 | $46.29 | $44.81 (-3.2%) | $46.29 | $44.56 | 231.20 K | $1.04 B |
| 07/24/2026 | $46.31 | $46.18 (-0.28%) | $46.61 | $45.70 | 219.20 K | $1.07 B |
| 07/23/2026 | $46.51 | $46.11 (-0.86%) | $47.77 | $45.91 | 219.08 K | $1.07 B |
| 07/22/2026 | $45.76 | $46.54 (1.7%) | $46.95 | $45.30 | 313.71 K | $1.07 B |
| 07/21/2026 | $47.18 | $45.70 (-3.14%) | $48.50 | $44.75 | 403.29 K | $1.06 B |
| 07/20/2026 | $49.04 | $46.26 (-5.67%) | $49.92 | $46.02 | 712.14 K | $1.07 B |
| 07/17/2026 | $44.50 | $44.62 (0.27%) | $45.40 | $43.77 | 163.00 K | $1.03 B |
| 07/16/2026 | $44.36 | $44.92 (1.26%) | $45.24 | $44.10 | 180.60 K | $1.04 B |
| 07/15/2026 | $43.67 | $44.23 (1.28%) | $44.34 | $43.42 | 155.00 K | $1.02 B |
| 07/14/2026 | $43.91 | $43.50 (-0.93%) | $44.40 | $43.08 | 342.13 K | $1.00 B |
| 07/13/2026 | $42.85 | $43.08 (0.54%) | $43.22 | $41.90 | 225.90 K | $995.06 M |
| 07/10/2026 | $42.92 | $43.01 (0.21%) | $43.60 | $42.91 | 172.62 K | $993.44 M |
| 07/09/2026 | $43.56 | $43.11 (-1.03%) | $43.74 | $42.95 | 184.39 K | $995.75 M |
| 07/08/2026 | $43.55 | $43.22 (-0.76%) | $43.66 | $42.83 | 243.02 K | $998.30 M |
| 07/07/2026 | $46.47 | $44.18 (-4.93%) | $46.68 | $44.13 | 299.10 K | $1.02 B |
| 07/06/2026 | $49.99 | $46.91 (-6.16%) | $50.22 | $46.51 | 433.90 K | $1.08 B |
| 07/02/2026 | $52.14 | $50.27 (-3.59%) | $53.29 | $49.72 | 234.35 K | $1.16 B |
| 07/01/2026 | $53.58 | $52.27 (-2.44%) | $54.10 | $52.25 | 181.34 K | $1.21 B |
| 06/30/2026 | $54.32 | $53.95 (-0.68%) | $55.00 | $53.43 | 214.70 K | $1.25 B |
| 06/29/2026 | $53.00 | $54.20 (2.26%) | $54.74 | $52.06 | 247.12 K | $1.25 B |
| 06/26/2026 | $52.88 | $53.89 (1.91%) | $54.49 | $52.53 | 843.80 K | $1.24 B |
| 06/25/2026 | $50.79 | $53.54 (5.41%) | $53.54 | $50.15 | 523.75 K | $1.24 B |
| 06/24/2026 | $49.44 | $50.31 (1.76%) | $51.14 | $48.99 | 402.10 K | $1.16 B |
| 06/23/2026 | $49.06 | $49.38 (0.65%) | $50.34 | $48.67 | 325.11 K | $1.14 B |
| 06/22/2026 | $49.62 | $49.88 (0.52%) | $50.50 | $49.50 | 228.35 K | $1.15 B |
| 06/18/2026 | $48.97 | $49.40 (0.88%) | $49.87 | $48.50 | 205.80 K | $1.14 B |
| 06/17/2026 | $47.29 | $48.00 (1.5%) | $48.76 | $47.29 | 151.81 K | $1.11 B |
| 06/16/2026 | $47.00 | $47.26 (0.55%) | $47.41 | $46.87 | 107.90 K | $1.09 B |
| 06/15/2026 | $48.12 | $47.07 (-2.18%) | $48.66 | $47.00 | 141.52 K | $1.09 B |
| 06/12/2026 | $47.35 | $47.19 (-0.34%) | $47.55 | $46.29 | 128.25 K | $1.09 B |
| 06/11/2026 | $46.58 | $46.81 (0.49%) | $47.37 | $46.12 | 166.63 K | $1.08 B |
| 06/10/2026 | $46.38 | $46.07 (-0.67%) | $46.86 | $45.44 | 225.34 K | $1.06 B |
| 06/09/2026 | $45.64 | $46.05 (0.9%) | $46.65 | $45.24 | 126.70 K | $1.06 B |
| 06/08/2026 | $44.86 | $44.99 (0.29%) | $45.64 | $44.78 | 187.80 K | $1.04 B |
| 06/05/2026 | $44.75 | $44.46 (-0.65%) | $45.22 | $44.27 | 114.92 K | $1.03 B |
| 06/04/2026 | $45.25 | $44.75 (-1.1%) | $45.31 | $44.58 | 101.60 K | $1.03 B |
| 06/03/2026 | $45.30 | $44.78 (-1.15%) | $45.44 | $44.74 | 169.73 K | $1.03 B |
| 06/02/2026 | $44.16 | $45.26 (2.49%) | $45.62 | $44.11 | 176.00 K | $1.05 B |
| 06/01/2026 | $43.88 | $43.92 (0.09%) | $44.03 | $42.54 | 219.50 K | $1.01 B |
| 05/29/2026 | $44.53 | $44.55 (0.04%) | $45.02 | $44.18 | 178.73 K | $1.03 B |
| 05/28/2026 | $45.23 | $44.56 (-1.48%) | $45.30 | $44.36 | 141.61 K | $1.03 B |
| 05/27/2026 | $45.19 | $45.34 (0.33%) | $45.81 | $44.97 | 190.10 K | $1.05 B |
| 05/26/2026 | $44.67 | $44.97 (0.67%) | $45.17 | $44.12 | 156.40 K | $1.04 B |
| 05/22/2026 | $43.99 | $44.20 (0.48%) | $44.46 | $43.17 | 180.32 K | $1.02 B |
| 05/21/2026 | $43.35 | $43.54 (0.44%) | $44.15 | $42.97 | 163.60 K | $1.01 B |
| 05/20/2026 | $43.20 | $43.91 (1.64%) | $43.92 | $42.17 | 246.10 K | $1.01 B |
| 05/19/2026 | $43.67 | $42.94 (-1.67%) | $43.78 | $42.71 | 189.20 K | $991.83 M |
| 05/18/2026 | $44.52 | $44.25 (-0.61%) | $44.87 | $44.00 | 141.00 K | $1.02 B |
| 05/15/2026 | $44.81 | $44.24 (-1.27%) | $45.55 | $44.07 | 375.01 K | $1.02 B |
| 05/14/2026 | $45.49 | $45.38 (-0.24%) | $45.97 | $44.72 | 158.15 K | $1.05 B |
| 05/13/2026 | $44.82 | $44.81 (-0.02%) | $45.17 | $44.40 | 232.03 K | $1.04 B |
| 05/12/2026 | $45.09 | $44.94 (-0.33%) | $46.32 | $44.50 | 266.92 K | $1.04 B |
| 05/11/2026 | $45.66 | $45.77 (0.24%) | $46.64 | $44.41 | 258.43 K | $1.06 B |
| 05/08/2026 | $45.71 | $45.29 (-0.92%) | $45.71 | $44.87 | 158.82 K | $1.05 B |
| 05/07/2026 | $46.05 | $45.23 (-1.78%) | $47.00 | $45.14 | 245.60 K | $1.04 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.
