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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	30.98	31.35	31.35	31.42	30.91	172,839
July 02, 2025	30.15	30.85	30.85	30.9	30.02	286,300
July 01, 2025	29.36	30.01	30.01	30.3	29.32	323,502
June 30, 2025	29.24	29.47	29.47	29.72	29.14	287,500
June 27, 2025	29.4	29	29	29.4	28.6	584,500
June 26, 2025	28.84	29.29	29.29	29.35	28.78	173,500
June 25, 2025	29.14	28.81	28.81	29.24	28.67	121,100
June 24, 2025	29.13	29.2	29.2	29.21	28.7	130,400
June 23, 2025	28.04	28.86	28.86	28.87	27.98	187,060
June 20, 2025	28.61	28.15	28.15	28.65	27.99	302,300
June 18, 2025	28.68	28.5	28.5	29.13	28.45	329,851
June 17, 2025	28.79	28.79	28.79	28.89	28.6	106,600
June 16, 2025	29	29.15	28.85	29.51	28.71	200,733
June 13, 2025	28.87	28.68	28.39	29.09	28.64	186,545
June 12, 2025	28.74	29.16	28.86	29.2	28.43	184,200
June 11, 2025	28.98	28.73	28.44	29.03	28.73	150,500
June 10, 2025	28.59	28.86	28.57	29.22	28.47	178,032
June 09, 2025	27.92	28.47	28.18	28.61	27.88	180,700
June 06, 2025	28	27.81	27.53	28.04	27.54	91,937
June 05, 2025	27.53	27.51	27.51	27.69	27.32	111,823
June 04, 2025	27.8	27.58	27.58	27.86	27.47	104,500
June 03, 2025	27.26	27.66	27.66	27.82	27.07	119,600
June 02, 2025	27.42	27.24	27.24	27.42	27.03	135,505
May 30, 2025	27.7	27.49	27.49	27.8	27.46	170,833
May 29, 2025	27.56	27.74	27.74	27.75	27.32	110,300
May 28, 2025	27.72	27.48	27.48	27.84	27.3	142,500
May 27, 2025	27.28	27.66	27.66	27.7	27.13	127,000
May 23, 2025	26.75	26.97	26.97	27.03	26.75	134,993
May 22, 2025	27.56	27.16	27.16	27.56	27.16	152,046
May 21, 2025	28.23	27.7	27.7	28.26	27.68	172,800
May 20, 2025	28.47	28.53	28.53	28.58	28.25	156,967
May 19, 2025	28.58	28.64	28.64	28.77	28.44	145,409
May 16, 2025	29.29	28.88	28.88	29.39	28.83	217,200
May 15, 2025	29.01	29.25	29.25	29.49	29.01	457,234
May 14, 2025	29.15	28.94	28.94	29.38	28.94	398,006
May 13, 2025	28.91	29.31	29.31	29.46	28.86	308,542
May 12, 2025	28.05	28.67	28.67	28.91	27.92	342,123
May 09, 2025	26.84	27.25	27.25	27.32	26.63	498,200
May 08, 2025	25.79	26.75	26.75	26.93	25.79	295,200
May 07, 2025	25.64	25.62	25.62	26.22	25.46	635,800
May 06, 2025	25.9	25.5	25.5	27	25.38	351,500
May 05, 2025	24.27	24.39	24.39	24.75	24.12	164,840
May 02, 2025	24.16	24.53	24.53	24.66	24.16	184,317
May 01, 2025	23.86	23.89	23.89	24.09	23.72	147,600
April 30, 2025	23.91	23.98	23.98	23.99	23.5	173,040
April 29, 2025	23.91	24.04	24.04	24.35	23.9	127,100
April 28, 2025	23.84	24.06	24.06	24.12	23.74	200,217
April 25, 2025	24.21	23.88	23.88	24.21	23.71	130,758
April 24, 2025	23.6	24.22	24.22	24.23	23.49	176,800
April 23, 2025	24.08	23.55	23.55	24.2	23.41	224,200
April 22, 2025	23.81	23.58	23.58	23.9	23.31	202,630
April 21, 2025	23.38	23.53	23.53	23.69	23.26	186,423
April 17, 2025	23.47	23.65	23.65	24.07	23.47	292,723
April 16, 2025	23.43	23.55	23.55	23.6	23.3	304,935
April 15, 2025	23.02	23.51	23.51	23.62	23.02	325,791
April 14, 2025	22.74	23.18	23.18	23.28	22.58	276,735
April 11, 2025	22.21	22.51	22.51	22.54	21.64	225,657
April 10, 2025	22.19	22.19	22.19	22.54	21.72	169,200
April 09, 2025	21.62	22.59	22.59	23.13	21.46	266,449
April 08, 2025	22.82	21.78	21.78	22.82	21.68	334,129

Douglas Dynamics, Inc. (PLOW) NYSE