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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.16	42.79	42.79	42.88	41.68	147,145
February 19, 2026	42.08	42	42	42.79	41.92	241,000
February 18, 2026	42.24	42.08	42.08	42.68	41.64	204,000
February 17, 2026	42.26	42.46	42.46	42.69	41.59	157,419
February 13, 2026	41.17	42.25	42.25	42.26	40.94	169,386
February 12, 2026	41.97	41.07	41.07	42.24	40.83	245,700
February 11, 2026	41.22	41.58	41.58	41.78	40.93	182,903
February 10, 2026	40.73	40.79	40.79	41.02	40.46	129,419
February 09, 2026	40.23	40.45	40.45	40.67	39.9	202,400
February 06, 2026	39.58	40.37	40.37	40.66	39.52	174,800
February 05, 2026	38.94	39.47	39.47	39.65	38.82	360,100
February 04, 2026	39.5	39.27	39.27	40	38.94	226,880
February 03, 2026	38.65	39.02	39.02	39.33	38.65	294,236
February 02, 2026	37.75	38.51	38.51	38.67	37.64	269,249
January 30, 2026	37.06	37.68	37.68	37.74	36.97	142,204
January 29, 2026	37.22	37.48	37.48	37.82	36.63	230,124
January 28, 2026	37.88	37	37	37.89	36.8	218,400
January 27, 2026	37.86	37.88	37.88	38.07	37.44	220,200
January 26, 2026	37.22	37.78	37.78	37.97	36.9	290,700
January 23, 2026	37.77	37.1	37.1	38.58	37.05	255,714
January 22, 2026	37.1	37.6	37.6	37.8	36.86	176,527
January 21, 2026	36.37	36.95	36.95	37.02	36.3	272,800
January 20, 2026	36.1	36.1	36.1	36.37	35.84	105,369
January 16, 2026	37	36.53	36.53	37.02	36.16	147,810
January 15, 2026	36.7	36.92	36.92	37.1	36.53	217,600
January 14, 2026	36.79	36.5	36.5	36.97	36.31	132,236
January 13, 2026	36.25	36.62	36.62	36.77	35.89	148,152
January 12, 2026	35.76	36.08	36.08	36.17	35.64	94,200
January 09, 2026	35.7	35.92	35.92	36.13	35.19	146,415
January 08, 2026	34.85	35.65	35.65	35.82	34.85	179,300
January 07, 2026	35.27	35.03	35.03	35.39	34.74	150,169
January 06, 2026	33.54	35.1	35.1	35.12	33.54	260,602
January 05, 2026	32.98	33.72	33.69	33.86	32.98	127,885
January 02, 2026	32.6	32.99	32.99	33	32.3	115,435
December 31, 2025	33.22	32.65	32.65	33.51	32.6	132,905
December 30, 2025	33.3	33.1	33.1	33.47	33.1	93,500
December 29, 2025	33.41	33.34	33.34	33.41	33.06	123,300
December 26, 2025	33.63	33.38	33.38	33.63	33.09	81,334
December 24, 2025	33.69	33.56	33.56	33.69	33.25	37,688
December 23, 2025	33.76	33.54	33.54	33.9	33.41	89,848
December 22, 2025	33.64	33.78	33.78	34.08	33.46	122,000
December 19, 2025	33.79	33.69	33.69	33.94	33.45	246,200
December 18, 2025	33.56	33.81	33.81	33.95	33.38	116,625
December 17, 2025	33.39	33.23	33.23	33.8	33.09	130,500
December 16, 2025	33.48	33.44	33.44	33.83	33.21	147,908
December 15, 2025	34.06	33.78	33.48	34.16	33.6	168,421
December 12, 2025	34.2	33.9	33.9	34.41	33.59	199,727
December 11, 2025	33.6	34.05	34.05	34.18	33.53	173,100
December 10, 2025	31.98	33.44	33.44	33.84	31.98	321,900
December 09, 2025	32.09	31.88	31.88	32.6	31.87	98,030
December 08, 2025	32.2	32.11	32.11	32.61	32.03	195,022
December 05, 2025	32.02	31.81	31.81	32.27	31.73	106,700
December 04, 2025	31.82	32.17	32.17	32.48	31.82	49,092
December 03, 2025	31.96	32.02	32.02	32.59	31.92	105,400
December 02, 2025	32.35	31.82	31.82	32.35	31.8	116,300
December 01, 2025	32.13	31.97	31.97	32.53	31.96	110,400
November 28, 2025	32.68	32.31	32.31	32.68	32.12	50,525
November 26, 2025	32.37	32.44	32.44	32.51	32.03	124,100
November 25, 2025	31.91	32.5	32.5	32.73	31.8	144,946
November 24, 2025	31.08	31.77	31.77	31.8	30.9	207,626

Douglas Dynamics, Inc. (PLOW) NYSE