Douglas Dynamics, Inc. (PLOW) NYSE

41.91

-0.95(-2.22%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.83	41.91	41.91	42.44	41.51	78,839
April 01, 2026	42.56	42.86	42.86	43.22	42.56	202,686
March 31, 2026	42.02	42.09	42.09	42.29	41.14	243,554
March 30, 2026	41.93	41.39	41.39	41.93	40.95	177,980
March 27, 2026	42.17	41.42	41.42	42.56	41.41	152,653
March 26, 2026	42.41	42.45	42.45	42.85	42.19	232,320
March 25, 2026	43.32	42.93	42.93	43.4	42.59	166,968
March 24, 2026	40.99	42.68	42.68	43.05	40.99	246,978
March 23, 2026	41.59	41.37	41.37	42.47	41.26	298,995
March 20, 2026	41.12	40.49	40.49	41.12	40.06	283,643
March 19, 2026	40.28	40.94	40.94	41.22	40.06	206,126
March 18, 2026	41.13	40.86	40.86	41.89	40.79	205,244
March 17, 2026	41.36	41.25	41.25	41.54	40.56	221,290
March 16, 2026	41.53	41.38	41.38	41.93	41.26	249,220
March 13, 2026	42.22	40.86	40.86	42.37	40.84	154,519
March 12, 2026	42.55	41.94	41.94	42.79	41.89	236,402
March 11, 2026	42.99	43.26	43.26	43.62	42.72	167,861
March 10, 2026	43.35	43.15	43.15	44.5	43.09	204,769
March 09, 2026	42.73	43.56	43.56	43.67	41.87	259,026
March 06, 2026	43.91	43.27	43.27	44.23	42.93	235,000
March 05, 2026	45.51	44.8	44.8	45.7	44.54	213,700
March 04, 2026	45.57	46.09	46.09	46.16	44.42	314,297
March 03, 2026	45.76	45.22	45.22	45.89	44.7	274,490
March 02, 2026	45.45	46.89	46.89	47.06	44.86	284,720
February 27, 2026	46.38	45.92	45.92	47.16	45.56	304,120
February 26, 2026	46.2	46.8	46.8	47.01	45.67	366,400
February 25, 2026	45	46.12	46.12	46.38	44.73	580,433
February 24, 2026	44.71	44.39	44.39	45.74	42.45	482,100
February 23, 2026	42.11	42.64	42.64	42.82	41.67	346,100
February 20, 2026	42.16	42.79	0	42.88	41.68	147,145
February 19, 2026	42.08	42	0	42.79	41.92	241,000
February 18, 2026	42.24	42.08	0	42.68	41.64	204,000
February 17, 2026	42.26	42.46	0	42.69	41.59	157,419
February 13, 2026	41.17	42.25	0	42.26	40.94	169,386
February 12, 2026	41.97	41.07	0	42.24	40.83	245,700
February 11, 2026	41.22	41.58	0	41.78	40.93	182,906
February 10, 2026	40.73	40.79	0	41.02	40.46	129,425
February 09, 2026	40.23	40.45	0	40.67	39.9	202,400
February 06, 2026	39.58	40.37	0	40.66	39.52	174,800
February 05, 2026	38.94	39.47	0	39.65	38.82	360,100
February 04, 2026	39.5	39.27	0	40	38.94	226,900
February 03, 2026	38.65	39.02	0	39.33	38.65	294,236
February 02, 2026	37.75	38.51	0	38.67	37.64	269,249
January 30, 2026	37.06	37.68	0	37.74	36.97	142,204
January 29, 2026	37.22	37.48	0	37.82	36.63	230,124
January 28, 2026	37.88	37	0	37.89	36.8	218,400
January 27, 2026	37.86	37.88	0	38.07	37.44	220,200
January 26, 2026	37.22	37.78	0	37.97	36.9	290,700
January 23, 2026	37.77	37.1	0	38.58	37.05	255,714
January 22, 2026	37.1	37.6	0	37.8	36.86	176,527
January 21, 2026	36.37	36.95	0	37.02	36.3	272,800
January 20, 2026	36.13	36.1	0	36.42	35.85	131,400
January 16, 2026	37	36.53	0	37.02	36.16	147,810
January 15, 2026	36.7	36.92	0	37.1	36.53	217,600
January 14, 2026	36.79	36.5	0	36.97	36.31	132,236
January 13, 2026	36.25	36.62	0	36.77	35.89	149,500
January 12, 2026	35.76	36.08	0	36.17	35.64	94,200
January 09, 2026	35.7	35.92	0	36.13	35.19	146,415
January 08, 2026	34.85	35.65	0	35.82	34.85	179,300
January 07, 2026	35.27	35.03	0	35.39	34.74	150,200