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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	23.46	23.34	23.34	23.97	23.1	100,114
December 26, 2024	23.39	23.66	23.66	23.84	23.39	49,633
December 24, 2024	23.56	23.54	23.54	23.59	23.33	60,820
December 23, 2024	23.69	23.62	23.62	23.89	23.38	111,800
December 20, 2024	23.69	23.9	23.9	24.43	23.69	353,684
December 19, 2024	24.51	23.98	23.98	24.51	23.89	101,540
December 18, 2024	25.3	24.34	24.34	25.43	24.28	172,598
December 17, 2024	24.93	25.09	25.09	25.13	24.64	137,800
December 16, 2024	25.38	25.08	25.08	25.65	25.07	205,915
December 13, 2024	25.24	25.5	25.2	25.53	25.05	123,600
December 12, 2024	25.55	25.35	25.35	25.74	25.12	106,969
December 11, 2024	25.68	25.7	25.7	25.96	25.55	180,800
December 10, 2024	25.73	25.64	25.64	25.88	25.42	150,141
December 09, 2024	25.58	25.78	25.78	26.07	25.58	98,000
December 06, 2024	25.64	25.43	25.43	25.64	25.18	113,515
December 05, 2024	26.12	25.32	25.32	26.17	25.31	100,063
December 04, 2024	25.85	26.25	26.25	26.3	25.75	110,935
December 03, 2024	26.01	25.89	25.89	26.05	25.52	110,542
December 02, 2024	25.9	25.96	25.96	26.07	25.58	192,200
November 29, 2024	25.78	25.89	25.89	26.05	25.71	64,847
November 27, 2024	26.16	25.64	25.64	26.47	25.62	97,514
November 26, 2024	25.68	26.02	26.02	26.38	25.68	198,300
November 25, 2024	25.59	25.91	25.91	26.33	25.52	157,207
November 22, 2024	24.8	25.3	25.3	25.62	24.75	168,046
November 21, 2024	24.79	24.77	24.77	25.23	24.68	127,335
November 20, 2024	24.63	24.57	24.57	24.7	24.14	79,916
November 19, 2024	24.63	24.79	24.79	24.99	24.54	135,100
November 18, 2024	24.85	24.92	24.92	25.02	24.61	121,447
November 15, 2024	25.24	24.81	24.81	25.45	24.79	139,634
November 14, 2024	25.53	25	25	25.55	24.78	130,944
November 13, 2024	25.6	25.36	25.36	25.81	25.33	141,300
November 12, 2024	25.61	25.48	25.48	25.88	25.41	202,400
November 11, 2024	25.55	25.77	25.77	26.15	25.54	158,135
November 08, 2024	25.62	25.41	25.41	25.86	25.37	134,805
November 07, 2024	25.71	25.55	25.55	25.85	25.28	199,748
November 06, 2024	25.3	25.75	25.75	26.03	25.03	284,627
November 05, 2024	22.84	23.62	23.62	23.65	22.71	178,344
November 04, 2024	22.97	22.93	22.93	23.3	22.78	207,600
November 01, 2024	22.82	22.96	22.96	23.02	22.5	233,800
October 31, 2024	22.98	22.65	22.65	23.07	22.54	442,906
October 30, 2024	22.67	23.06	23.06	23.21	22.53	305,500
October 29, 2024	24	22.97	22.97	24.29	22.28	664,978
October 28, 2024	26.03	26.06	26.06	26.42	26.02	112,359
October 25, 2024	25.75	25.66	25.66	25.86	25.57	113,507
October 24, 2024	26.01	25.57	25.57	26.01	25.52	116,736
October 23, 2024	25.92	25.83	25.83	26.1	25.54	146,000
October 22, 2024	26.4	25.97	25.97	26.4	25.86	127,905
October 21, 2024	27	26.28	26.28	27.32	26.28	214,600
October 18, 2024	27.54	27.11	27.11	27.65	26.96	685,300
October 17, 2024	27.15	27.48	27.48	27.52	26.57	171,000
October 16, 2024	26.58	27.06	27.06	27.11	26.39	235,700
October 15, 2024	26.38	26.85	26.85	27.19	26.38	151,500
October 14, 2024	26.36	26.31	26.31	26.45	26.1	107,800
October 11, 2024	25.99	26.49	26.49	26.52	25.96	95,700
October 10, 2024	26	26	26	26.17	25.7	126,808
October 09, 2024	26.63	26.23	26.23	26.64	26.15	93,604
October 08, 2024	26.89	26.6	26.6	26.91	26.32	124,400
October 07, 2024	26.85	26.89	26.89	27.05	26.58	79,816
October 04, 2024	27.21	26.99	26.99	27.31	26.91	71,506
October 03, 2024	27.19	26.89	26.89	27.19	26.81	78,900

Douglas Dynamics, Inc. (PLOW) NYSE