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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	21.55	22.38	22.38	22.99	21.3	655,409
April 04, 2025	23	22.41	22.41	23.16	22.29	446,700
April 03, 2025	22.8	23.1	23.1	23.36	22.72	437,900
April 02, 2025	23	23.62	23.62	23.68	23	116,800
April 01, 2025	23.09	23.26	23.26	23.64	23	141,900
March 31, 2025	23.14	23.23	23.23	23.5	22.91	184,400
March 28, 2025	23.8	23.22	23.22	23.91	23.08	126,735
March 27, 2025	23.75	23.89	23.89	23.94	23.53	125,200
March 26, 2025	23.88	23.73	23.73	24.04	23.7	112,800
March 25, 2025	24.15	23.91	23.91	24.15	23.79	146,512
March 24, 2025	23.96	24.24	24.24	24.25	23.74	115,700
March 21, 2025	23.71	23.7	23.7	23.9	23.45	251,975
March 20, 2025	24.08	24.03	24.03	24.37	24.02	80,827
March 19, 2025	24.06	24.25	24.25	24.31	23.91	81,125
March 18, 2025	24.15	24.12	24.12	24.27	24.07	106,200
March 17, 2025	24.39	24.55	24.26	24.69	24.3	123,294
March 14, 2025	24.34	24.4	24.11	24.52	24.27	122,500
March 13, 2025	24.41	24.13	23.84	24.64	23.93	156,700
March 12, 2025	24.75	24.35	24.35	24.75	24.15	274,001
March 11, 2025	25.28	24.68	24.68	25.33	24.5	214,500
March 10, 2025	25.47	25.25	25.25	26.33	25.21	208,225
March 07, 2025	25.7	25.74	25.74	26.02	25.65	170,518
March 06, 2025	25.16	25.76	25.76	25.84	25.08	166,600
March 05, 2025	26	25.48	25.48	26.14	25.19	164,900
March 04, 2025	25.67	25.87	25.87	26.09	25.56	205,500
March 03, 2025	26.95	26.08	26.08	27.14	26.01	165,100
February 28, 2025	27.34	27.04	27.04	27.47	26.66	216,444

Douglas Dynamics, Inc. (PLOW) NYSE