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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	25	25.02	25.02	25.09	24.74	35,393
February 04, 2025	24.9	25.01	25.01	25.05	24.8	68,540
February 03, 2025	25.25	24.9	24.9	25.41	24.8	115,153
January 31, 2025	25.98	25.85	25.85	25.98	25.62	147,423
January 30, 2025	26.2	25.88	25.88	26.37	25.8	89,239
January 29, 2025	25.91	26.05	26.05	26.28	25.8	106,081
January 28, 2025	26	25.87	25.87	26.23	25.59	151,933
January 27, 2025	25.8	26.16	26.16	26.24	25.75	93,319
January 24, 2025	25.86	25.78	25.78	26.08	25.78	126,248
January 23, 2025	25.36	25.98	25.98	25.98	25.36	107,854
January 22, 2025	25.32	25.49	25.49	25.57	25.21	111,500
January 21, 2025	24.84	25.39	25.39	25.45	24.84	218,800
January 17, 2025	24.7	24.73	24.73	24.91	24.52	110,336
January 16, 2025	24.15	24.46	24.46	24.57	24.1	198,700
January 15, 2025	24.17	24.27	24.27	24.51	24.03	148,041
January 14, 2025	23.77	23.69	23.69	23.91	23.46	265,041
January 13, 2025	23.23	23.67	23.67	23.78	23.15	414,813
January 10, 2025	23.66	23.34	23.34	23.7	23.26	256,883
January 08, 2025	23.38	24.05	24.05	24.12	23.14	148,914
January 07, 2025	23.93	23.61	23.61	24.18	23.45	138,702
January 06, 2025	24.45	23.93	23.93	24.6	23.88	222,844
January 03, 2025	23.71	24.25	24.25	24.28	23.61	152,115
January 02, 2025	23.76	23.69	23.69	24.05	23.54	170,118
December 31, 2024	23.42	23.63	23.63	23.87	23.42	81,200
December 30, 2024	23.29	23.4	23.4	23.47	22.97	106,900
December 27, 2024	23.46	23.34	23.34	23.97	23.1	100,114
December 26, 2024	23.39	23.66	23.66	23.84	23.39	49,633
December 24, 2024	23.56	23.54	23.54	23.59	23.33	60,820
December 23, 2024	23.69	23.62	23.62	23.89	23.38	111,800
December 20, 2024	23.69	23.9	23.9	24.43	23.69	353,684
December 19, 2024	24.51	23.98	23.98	24.51	23.89	101,540
December 18, 2024	25.3	24.34	24.34	25.43	24.28	172,598
December 17, 2024	24.93	25.09	25.09	25.13	24.64	137,800
December 16, 2024	25.38	25.08	25.08	25.65	25.07	205,915
December 13, 2024	25.24	25.5	25.2	25.53	25.05	123,600
December 12, 2024	25.55	25.35	25.35	25.74	25.12	106,969
December 11, 2024	25.68	25.7	25.7	25.96	25.55	180,800
December 10, 2024	25.73	25.64	25.64	25.88	25.42	150,141
December 09, 2024	25.58	25.78	25.78	26.07	25.58	98,000
December 06, 2024	25.64	25.43	25.43	25.64	25.18	113,515
December 05, 2024	26.12	25.32	25.32	26.17	25.31	100,063
December 04, 2024	25.85	26.25	26.25	26.3	25.75	110,935
December 03, 2024	26.01	25.89	25.89	26.05	25.52	110,542
December 02, 2024	25.9	25.96	25.96	26.07	25.58	192,200
November 29, 2024	25.78	25.89	25.89	26.05	25.71	64,847
November 27, 2024	26.16	25.64	25.64	26.47	25.62	97,514
November 26, 2024	25.68	26.02	26.02	26.38	25.68	198,300
November 25, 2024	25.59	25.91	25.91	26.33	25.52	157,207
November 22, 2024	24.8	25.3	25.3	25.62	24.75	168,046
November 21, 2024	24.79	24.77	24.77	25.23	24.68	127,335
November 20, 2024	24.63	24.57	24.57	24.7	24.14	79,916
November 19, 2024	24.63	24.79	24.79	24.99	24.54	135,100
November 18, 2024	24.85	24.92	24.92	25.02	24.61	121,447
November 15, 2024	25.24	24.81	24.81	25.45	24.79	139,634
November 14, 2024	25.53	25	25	25.55	24.78	130,944
November 13, 2024	25.6	25.36	25.36	25.81	25.33	141,300
November 12, 2024	25.61	25.48	25.48	25.88	25.41	202,400
November 11, 2024	25.55	25.77	25.77	26.15	25.54	158,135
November 08, 2024	25.62	25.41	25.41	25.86	25.37	134,805
November 07, 2024	25.71	25.55	25.55	25.85	25.28	199,748

Douglas Dynamics, Inc. (PLOW) NYSE