Douglas Dynamics, Inc. - PLOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.4	31.5	31.5	31.84	31	120,027
September 25, 2025	31.48	31.28	31.28	31.48	31.09	104,300
September 24, 2025	32.1	31.61	31.61	32.2	31.23	128,600
September 23, 2025	32.46	32.07	32.07	32.79	32.02	87,800
September 22, 2025	32.33	32.31	32.31	32.45	32.06	89,900
September 19, 2025	33.14	32.33	32.33	33.2	32.25	205,934
September 18, 2025	32.29	33.11	33.11	33.16	32.07	133,100
September 17, 2025	32.48	32.23	32.23	33.11	32.13	132,505
September 16, 2025	32.22	32.46	32.46	32.6	31.9	119,900
September 15, 2025	32.92	32.5	32.21	32.92	32.4	126,100
September 12, 2025	33	32.64	32.34	33.04	32.58	81,340
September 11, 2025	32.6	33.19	33.19	33.24	32.6	133,869
September 10, 2025	32.52	32.59	32.59	33	32.48	142,400
September 09, 2025	33.16	32.66	32.66	33.16	32.51	93,168
September 08, 2025	33.49	33.29	33.29	33.53	33.17	97,100
September 05, 2025	33.62	33.45	33.45	33.91	33.27	88,800
September 04, 2025	32.91	33.51	33.51	33.51	32.58	194,807
September 03, 2025	33.47	32.74	32.74	33.82	32.7	238,228
September 02, 2025	33.26	33.41	33.41	33.59	33.09	101,900
August 29, 2025	34.12	33.67	33.67	34.16	33.44	111,390
August 28, 2025	34.25	34	34	34.25	33.74	91,721
August 27, 2025	33.48	33.92	33.92	33.98	33.48	107,126
August 26, 2025	33.54	33.66	33.66	33.79	33.52	104,300
August 25, 2025	33.93	33.58	33.58	34.15	33.48	139,628
August 22, 2025	32.88	33.85	33.85	34.12	32.82	297,500
August 21, 2025	32.32	32.61	32.61	32.76	32.08	161,900
August 20, 2025	32.47	32.34	32.34	32.5	32.1	128,972
August 19, 2025	32.58	32.44	32.44	33	32.38	187,300
August 18, 2025	32.12	32.53	32.55	32.6	31.98	113,342
August 15, 2025	32.12	31.9	31.9	32.12	31.27	176,200
August 14, 2025	31.99	31.98	31.98	32.14	31.66	140,848
August 13, 2025	31.76	32.26	32.26	32.41	31.69	207,800
August 12, 2025	31.01	31.57	31.57	31.68	30.85	454,102
August 11, 2025	30.89	30.86	30.86	31.01	30.56	124,600
August 08, 2025	30.97	30.88	30.88	31.08	30.57	126,100
August 07, 2025	30.78	30.77	30.77	30.9	30.25	136,432
August 06, 2025	28.81	30.57	30.57	30.57	28.77	239,300
August 05, 2025	28.99	28.72	28.72	30.24	28.6	435,000
August 04, 2025	27.95	28.32	28.32	28.34	27.86	184,616
August 01, 2025	28.19	27.91	27.91	28.25	27.62	155,400
July 31, 2025	28.02	28.6	28.6	28.6	28	212,900
July 30, 2025	28.87	28.35	28.35	29.17	28.22	253,303
July 29, 2025	29.15	28.75	28.75	29.34	28.38	164,831
July 28, 2025	29.29	28.9	28.9	29.47	28.88	116,025
July 25, 2025	29.68	29.25	29.25	29.7	29.09	120,000
July 24, 2025	29.5	29.42	29.42	29.74	29.26	204,400
July 23, 2025	29.66	29.7	29.7	29.81	29.37	127,510
July 22, 2025	28.77	29.41	29.41	29.66	28.68	196,131
July 21, 2025	28.88	28.65	28.65	29.05	28.63	169,904
July 18, 2025	29.2	28.76	28.76	29.2	28.67	164,697
July 17, 2025	28.9	29.07	29.07	29.27	28.75	144,834
July 16, 2025	29.33	28.96	28.96	29.44	28.75	146,800
July 15, 2025	30.15	29.25	29.25	30.18	29.21	227,851
July 14, 2025	30.26	30.15	30.15	30.56	29.65	153,104
July 11, 2025	30.51	30.37	30.37	30.59	30.11	222,638
July 10, 2025	30.95	30.77	30.77	31.07	30.76	223,400
July 09, 2025	30.89	30.95	30.95	31	30.44	131,005
July 08, 2025	31.08	30.75	30.75	31.08	30.73	175,618
July 07, 2025	31.25	31.01	31.01	31.98	30.77	302,257
July 03, 2025	30.98	31.35	31.35	31.42	30.91	172,839

Douglas Dynamics, Inc. (PLOW) NYSE