Douglas Dynamics, Inc. PLOW
NYSE · United States · Producer Manufacturing
$38.69-0.56 (-1.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.63 | -1.58% | $38.98 | $38.85 | $38.44 | 3.93K |
| 2026-09-30 | $39.25 | -1.51% | $40.08 | $40.15 | $39.04 | 195.30K |
| 2026-09-29 | $39.85 | +0.78% | $39.71 | $40.40 | $39.29 | 314.00K |
| 2026-09-28 | $39.54 | -0.50% | $39.59 | $39.91 | $39.20 | 323.30K |
| 2026-09-25 | $39.74 | +0.03% | $39.78 | $40.10 | $39.51 | 106.00K |
| 2026-09-24 | $39.73 | +0.71% | $39.40 | $39.84 | $39.13 | 251.90K |
| 2026-09-23 | $39.45 | -1.10% | $39.70 | $40.18 | $39.27 | 115.40K |
| 2026-09-22 | $39.89 | 0.00% | $40.18 | $40.53 | $39.83 | 174.90K |
| 2026-09-21 | $39.89 | 0.00% | $40.30 | $40.30 | $39.50 | 163.00K |
| 2026-09-18 | $39.89 | +0.08% | $39.86 | $39.93 | $39.32 | 360.70K |
| 2026-09-17 | $39.86 | +1.27% | $40.00 | $40.18 | $39.47 | 177.10K |
| 2026-09-16 | $39.36 | +0.03% | $39.67 | $39.94 | $38.94 | 136.80K |
| 2026-09-15 | $39.35 | -1.89% | $40.00 | $40.00 | $38.70 | 180.10K |
| 2026-09-14 | $40.11 | -0.32% | $39.74 | $40.20 | $39.14 | 192.00K |
| 2026-09-11 | $40.24 | -0.69% | $41.13 | $41.26 | $40.15 | 116.40K |
| 2026-09-10 | $40.52 | -1.24% | $40.14 | $40.95 | $40.14 | 130.10K |
| 2026-09-09 | $41.03 | -1.35% | $41.23 | $41.75 | $40.53 | 127.30K |
| 2026-09-08 | $41.59 | -1.68% | $42.19 | $42.39 | $41.36 | 207.00K |
| 2026-09-04 | $42.30 | +2.42% | $41.30 | $42.33 | $41.30 | 160.00K |
| 2026-09-03 | $41.30 | -0.79% | $42.02 | $42.02 | $40.84 | 230.90K |
| 2026-09-02 | $41.63 | +2.29% | $40.88 | $41.72 | $40.71 | 203.00K |
| 2026-09-01 | $40.70 | -0.90% | $40.79 | $41.04 | $40.13 | 204.70K |
| 2026-08-31 | $41.07 | -1.79% | $41.93 | $41.93 | $40.92 | 220.00K |
| 2026-08-28 | $41.82 | -0.81% | $42.25 | $42.74 | $41.37 | 148.40K |
| 2026-08-27 | $42.16 | +1.18% | $41.53 | $42.20 | $41.00 | 143.20K |
| 2026-08-26 | $41.67 | -0.02% | $41.82 | $42.03 | $41.41 | 124.80K |
| 2026-08-25 | $41.68 | +0.10% | $42.00 | $42.00 | $41.16 | 127.80K |
| 2026-08-24 | $41.64 | -1.28% | $42.37 | $42.37 | $41.51 | 165.30K |
| 2026-08-21 | $42.18 | +2.60% | $41.24 | $42.64 | $41.24 | 281.30K |
| 2026-08-20 | $41.11 | -1.25% | $41.14 | $41.52 | $40.64 | 288.10K |
| 2026-08-19 | $41.63 | +0.39% | $41.66 | $41.68 | $41.13 | 325.10K |
| 2026-08-18 | $41.47 | -1.21% | $41.90 | $41.90 | $40.82 | 270.10K |
| 2026-08-17 | $41.98 | -0.71% | $42.18 | $42.40 | $41.66 | 173.90K |
| 2026-08-14 | $42.28 | +0.86% | $41.97 | $42.43 | $41.51 | 209.00K |
| 2026-08-13 | $41.92 | -1.39% | $42.77 | $42.85 | $41.48 | 262.80K |
| 2026-08-12 | $42.51 | +0.16% | $42.55 | $42.64 | $41.65 | 340.80K |
| 2026-08-11 | $42.44 | -0.52% | $42.97 | $43.20 | $42.04 | 370.90K |
| 2026-08-10 | $42.66 | -3.83% | $44.34 | $44.34 | $42.54 | 313.50K |
| 2026-08-07 | $44.36 | -1.22% | $45.00 | $45.47 | $44.03 | 371.80K |
| 2026-08-06 | $44.91 | -1.58% | $45.99 | $45.99 | $44.38 | 274.70K |
| 2026-08-05 | $45.63 | +2.31% | $44.19 | $45.78 | $43.80 | 257.50K |
| 2026-08-04 | $44.60 | +6.11% | $42.05 | $45.75 | $42.05 | 770.60K |
| 2026-08-03 | $42.03 | -4.76% | $40.01 | $42.32 | $38.68 | 1.06M |
| 2026-07-31 | $44.13 | +2.99% | $43.00 | $44.74 | $42.10 | 406.30K |
| 2026-07-30 | $42.85 | -0.07% | $43.71 | $43.85 | $42.37 | 215.60K |
| 2026-07-29 | $42.88 | -4.96% | $44.59 | $44.59 | $42.57 | 192.90K |
| 2026-07-28 | $45.12 | +0.69% | $45.00 | $45.26 | $44.27 | 228.80K |
| 2026-07-27 | $44.81 | -2.97% | $46.29 | $46.29 | $44.56 | 231.20K |
| 2026-07-24 | $46.18 | +0.15% | $46.31 | $46.61 | $45.70 | 219.20K |
| 2026-07-23 | $46.11 | -0.92% | $46.51 | $47.77 | $45.91 | 219.00K |
| 2026-07-22 | $46.54 | +1.84% | $45.76 | $46.95 | $45.30 | 313.70K |
| 2026-07-21 | $45.70 | -1.21% | $47.18 | $48.50 | $44.75 | 403.10K |
| 2026-07-20 | $46.26 | +3.68% | $49.04 | $49.92 | $46.02 | 712.10K |
| 2026-07-17 | $44.62 | -0.67% | $44.50 | $45.40 | $43.77 | 163.00K |
| 2026-07-16 | $44.92 | +1.56% | $44.36 | $45.24 | $44.10 | 180.60K |
| 2026-07-15 | $44.23 | +1.68% | $43.67 | $44.34 | $43.42 | 155.00K |
| 2026-07-14 | $43.50 | +0.97% | $43.91 | $44.40 | $43.08 | 342.10K |
| 2026-07-13 | $43.08 | +0.16% | $42.85 | $43.22 | $41.90 | 225.90K |
| 2026-07-10 | $43.01 | -0.23% | $42.92 | $43.60 | $42.91 | 172.60K |
| 2026-07-09 | $43.11 | -0.25% | $43.56 | $43.74 | $42.95 | 184.30K |
| 2026-07-08 | $43.22 | -2.17% | $43.55 | $43.66 | $42.83 | 243.00K |
| 2026-07-07 | $44.18 | -5.82% | $46.47 | $46.68 | $44.13 | 299.10K |
| 2026-07-06 | $46.91 | -6.68% | $49.99 | $50.22 | $46.51 | 433.90K |
| 2026-07-02 | $50.27 | -3.83% | $52.14 | $53.29 | $49.72 | 234.30K |
| 2026-07-01 | $52.27 | -3.11% | $53.58 | $54.10 | $52.25 | 181.10K |
| 2026-06-30 | $53.95 | -0.46% | $54.32 | $55.00 | $53.43 | 214.70K |
| 2026-06-29 | $54.20 | +0.58% | $53.00 | $54.74 | $52.06 | 247.10K |
| 2026-06-26 | $53.89 | +0.65% | $52.88 | $54.49 | $52.53 | 843.80K |
| 2026-06-25 | $53.54 | +6.42% | $50.79 | $53.54 | $50.15 | 522.90K |
| 2026-06-24 | $50.31 | +1.88% | $49.44 | $51.14 | $48.99 | 402.10K |
| 2026-06-23 | $49.38 | -1.00% | $49.06 | $50.34 | $48.67 | 325.10K |
| 2026-06-22 | $49.88 | +0.97% | $49.62 | $50.50 | $49.50 | 228.30K |
| 2026-06-18 | $49.40 | +2.92% | $48.97 | $49.87 | $48.50 | 205.80K |
| 2026-06-17 | $48.00 | +1.57% | $47.29 | $48.76 | $47.29 | 151.80K |
| 2026-06-16 | $47.26 | +0.40% | $47.00 | $47.41 | $46.87 | 107.90K |
| 2026-06-15 | $47.07 | -0.25% | $48.12 | $48.66 | $47.00 | 141.50K |
| 2026-06-12 | $47.19 | +0.81% | $47.35 | $47.55 | $46.29 | 128.20K |
| 2026-06-11 | $46.81 | +1.61% | $46.58 | $47.37 | $46.12 | 166.60K |
| 2026-06-10 | $46.07 | +0.04% | $46.38 | $46.86 | $45.44 | 225.30K |
| 2026-06-09 | $46.05 | +2.36% | $45.64 | $46.65 | $45.24 | 126.70K |
| 2026-06-08 | $44.99 | +1.19% | $44.86 | $45.64 | $44.78 | 187.80K |
| 2026-06-05 | $44.46 | -0.65% | $44.75 | $45.22 | $44.27 | 114.90K |
| 2026-06-04 | $44.75 | -0.07% | $45.25 | $45.31 | $44.58 | 101.60K |
| 2026-06-03 | $44.78 | -1.06% | $45.30 | $45.44 | $44.74 | 169.70K |
| 2026-06-02 | $45.26 | +3.05% | $44.16 | $45.62 | $44.11 | 176.00K |
| 2026-06-01 | $43.92 | -1.41% | $43.88 | $44.03 | $42.54 | 219.50K |
| 2026-05-29 | $44.55 | -0.02% | $44.53 | $45.02 | $44.18 | 178.70K |
| 2026-05-28 | $44.56 | -1.72% | $45.23 | $45.30 | $44.36 | 141.60K |
| 2026-05-27 | $45.34 | +0.82% | $45.19 | $45.81 | $44.97 | 190.10K |
| 2026-05-26 | $44.97 | +1.74% | $44.67 | $45.17 | $44.12 | 156.40K |