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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.15	30.76	30.76	31.15	30.46	165,332
November 06, 2025	31.45	31.16	31.16	31.89	31.1	195,023
November 05, 2025	29.97	31.39	31.39	31.75	29.95	263,435
November 04, 2025	29.61	29.65	29.65	29.88	28.52	198,232
November 03, 2025	30.23	29.69	29.69	30.52	29.58	188,400
October 31, 2025	30.55	30.23	30.23	30.73	30.15	137,700
October 30, 2025	31.52	30.73	30.73	31.63	30.67	139,400
October 29, 2025	31.49	31.5	31.5	32.01	31.21	112,747
October 28, 2025	31.26	31.62	31.62	31.83	31.2	140,406
October 27, 2025	32.37	31.44	31.44	32.37	31.42	86,029
October 24, 2025	31.99	32.15	32.15	32.17	31.84	76,944
October 23, 2025	31.18	31.69	31.69	31.74	31.12	111,600
October 22, 2025	31.26	31.08	31.08	31.51	30.99	103,412
October 21, 2025	30.74	31.18	31.18	31.23	30.71	79,500
October 20, 2025	30.49	30.78	30.78	30.8	30.42	58,200
October 17, 2025	30.37	30.3	30.3	30.58	30.04	106,100
October 16, 2025	31.04	30.47	30.47	31.04	30.26	107,101
October 15, 2025	30.96	30.85	30.85	31.08	30.61	77,042
October 14, 2025	29.97	30.6	30.6	30.77	29.87	91,100
October 13, 2025	30.13	30.21	30.21	30.45	29.83	136,600
October 10, 2025	30.28	29.75	29.75	30.44	29.68	91,128
October 09, 2025	30.73	30.29	30.29	30.82	30.04	86,127
October 08, 2025	30.56	30.67	30.67	30.73	30.22	74,924
October 07, 2025	30.6	30.3	30.3	30.76	30.29	87,500
October 06, 2025	31.52	30.54	30.54	31.69	30.42	115,910
October 03, 2025	31.15	31.36	31.36	31.84	30.64	91,922
October 02, 2025	31.26	31.09	31.09	31.55	30.68	123,411
October 01, 2025	31.22	31.24	31.24	31.46	30.9	110,116
September 30, 2025	31.21	31.26	31.26	31.32	30.84	96,700
September 29, 2025	31.71	31.15	31.15	31.71	30.98	82,223
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

Douglas Dynamics, Inc. (PLOW) NYSE