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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.12	32.53	32.55	32.6	31.98	113,342
August 15, 2025	32.12	31.9	31.9	32.12	31.27	176,200
August 14, 2025	31.99	31.98	31.98	32.14	31.66	140,848
August 13, 2025	31.76	32.26	32.26	32.41	31.69	207,800
August 12, 2025	31.01	31.57	31.57	31.68	30.85	454,102
August 11, 2025	30.89	30.86	30.86	31.01	30.56	124,600
August 08, 2025	30.97	30.88	30.88	31.08	30.57	126,100
August 07, 2025	30.78	30.77	30.77	30.9	30.25	136,432
August 06, 2025	28.81	30.57	30.57	30.57	28.77	239,300
August 05, 2025	28.99	28.72	28.72	30.24	28.6	435,000
August 04, 2025	27.95	28.32	28.32	28.34	27.86	184,616
August 01, 2025	28.19	27.91	27.91	28.25	27.62	155,400
July 31, 2025	28.02	28.6	28.6	28.6	28	212,900
July 30, 2025	28.87	28.35	28.35	29.17	28.22	253,303
July 29, 2025	29.15	28.75	28.75	29.34	28.38	164,831
July 28, 2025	29.29	28.9	28.9	29.47	28.88	116,025
July 25, 2025	29.68	29.25	29.25	29.7	29.09	120,000
July 24, 2025	29.5	29.42	29.42	29.74	29.26	204,400
July 23, 2025	29.66	29.7	29.7	29.81	29.37	127,510
July 22, 2025	28.77	29.41	29.41	29.66	28.68	196,131
July 21, 2025	28.88	28.65	28.65	29.05	28.63	169,904
July 18, 2025	29.2	28.76	28.76	29.2	28.67	164,697
July 17, 2025	28.9	29.07	29.07	29.27	28.75	144,834
July 16, 2025	29.33	28.96	28.96	29.44	28.75	146,800
July 15, 2025	30.15	29.25	29.25	30.18	29.21	227,851
July 14, 2025	30.26	30.15	30.15	30.56	29.65	153,104
July 11, 2025	30.51	30.37	30.37	30.59	30.11	222,638
July 10, 2025	30.95	30.77	30.77	31.07	30.76	223,400
July 09, 2025	30.89	30.95	30.95	31	30.44	131,005
July 08, 2025	31.08	30.75	30.75	31.08	30.73	175,618
July 07, 2025	31.25	31.01	31.01	31.98	30.77	302,257
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

Douglas Dynamics, Inc. (PLOW) NYSE