Dark

PLOW
DOUGLAS DYNAMICS, INC.
stock NYSE

At Close

Jul 15, 2025 3:59:59 PM EDT

29.26USD-2.952%(-0.89)227,841

29.23Bid 29.28Ask 0.05Spread

Pre-market

Jul 15, 2025 8:13:30 AM EDT

29.85USD-0.995%(-0.30)636

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	30.14	30.1400	29.2100	29.26	-2.952%	227,841	0.000%
2025-07-14	30.26	30.5600	29.6500	30.15	-0.724%	153,104	-2.952%
2025-07-11	30.51	30.5948	30.1100	30.37	-1.300%	222,638	-3.655%
2025-07-10	30.95	31.0700	30.7600	30.77	-0.582%	223,361	-4.907%
2025-07-09	30.89	31.0000	30.4400	30.95	+0.650%	131,005	-5.460%
2025-07-08	31.08	31.0800	30.7300	30.75	-0.838%	175,618	-4.846%
2025-07-07	31.25	31.9836	30.7700	31.01	-1.085%	302,257	-5.643%
2025-07-03	30.98	31.4150	30.9100	31.35	+1.621%	172,839	-6.667%
2025-07-02	30.15	30.9000	30.0200	30.85	+2.799%	286,278	-5.154%
2025-07-01	29.36	30.3000	29.3200	30.01	+1.832%	323,502	-2.499%
2025-06-30	29.24	29.7200	29.1400	29.47	+1.621%	287,498	-0.713%
2025-06-27	29.40	29.4000	28.6000	29.00	-0.990%	584,494	+0.897%
2025-06-26	28.84	29.3500	28.7750	29.29	+1.666%	173,499	-0.102%
2025-06-25	29.14	29.2399	28.6700	28.81	-1.336%	121,088	+1.562%
2025-06-24	29.13	29.2100	28.6950	29.20	+1.178%	130,359	+0.205%
2025-06-23	28.04	28.8700	27.9800	28.86	+2.522%	187,160	+1.386%
2025-06-20	28.61	28.6450	27.9900	28.15	-1.228%	302,292	+3.943%
2025-06-18	28.68	29.1300	28.4500	28.50	-1.007%	329,851	+2.667%
2025-06-17	28.79	28.8899	28.6000	28.79	-1.235%	106,586	+1.633%
2025-06-16	29.00	29.5100	28.7100	29.15	+1.639%	200,733	+0.377%
2025-06-13	28.87	29.0900	28.6438	28.68	-1.646%	186,545	+2.022%
2025-06-12	28.74	29.2000	28.4300	29.16	+1.497%	184,165	+0.343%
2025-06-11	28.98	29.0300	28.7300	28.73	-0.450%	150,464	+1.845%
2025-06-10	28.59	29.2190	28.4700	28.86	+1.370%	178,032	+1.386%
2025-06-09	27.92	28.6100	27.8750	28.47	+2.373%	180,674	+2.775%
2025-06-06	28.00	28.0400	27.5400	27.81	+1.091%	91,937	+5.214%
2025-06-05	27.53	27.6850	27.3150	27.51	-0.254%	111,823	+6.361%
2025-06-04	27.80	27.8600	27.4700	27.58	-0.289%	104,472	+6.091%
2025-06-03	27.26	27.8200	27.0700	27.66	+1.542%	119,597	+5.785%
2025-06-02	27.42	27.4200	27.0300	27.24	-0.909%	135,505	+7.416%
2025-05-30	27.70	27.8000	27.4600	27.49	-0.901%	170,833	+6.439%
2025-05-29	27.56	27.7500	27.3150	27.74	+0.946%	110,292	+5.479%
2025-05-28	27.72	27.8400	27.2950	27.48	-0.651%	142,499	+6.477%
2025-05-27	27.28	27.7000	27.1300	27.66	+2.558%	126,999	+5.785%
2025-05-23	26.75	27.0300	26.7500	26.97	-0.700%	134,993	+8.491%
2025-05-22	27.56	27.5600	27.1600	27.16	-1.949%	152,046	+7.732%
2025-05-21	28.23	28.2550	27.6750	27.70	-2.909%	172,800	+5.632%
2025-05-20	28.47	28.5800	28.2500	28.53	-0.384%	156,967	+2.559%
2025-05-19	28.58	28.7700	28.4400	28.64	-0.831%	145,409	+2.165%
2025-05-16	29.29	29.3900	28.8250	28.88	-1.265%	217,196	+1.316%
2025-05-15	29.01	29.4900	29.0100	29.25	+1.071%	457,234	+0.034%
2025-05-14	29.15	29.3800	28.9400	28.94	-1.262%	398,006	+1.106%
2025-05-13	28.91	29.4600	28.8600	29.31	+2.232%	308,542	-0.171%
2025-05-12	28.05	28.9100	27.9200	28.67	+5.211%	342,123	+2.058%
2025-05-09	26.84	27.3200	26.6300	27.25	+1.869%	498,153	+7.376%
2025-05-08	25.79	26.9300	25.7900	26.75	+4.411%	295,192	+9.383%
2025-05-07	25.64	26.2200	25.4600	25.62	+0.471%	635,793	+14.208%
2025-05-06	25.90	27.0000	25.3800	25.50	+4.551%	351,493	+14.745%
2025-05-05	24.27	24.7505	24.1239	24.39	-0.571%	164,840	+19.967%
2025-05-02	24.16	24.6600	24.1600	24.53	+2.679%	184,317	+19.283%
2025-05-01	23.86	24.0900	23.7200	23.89	-0.375%	147,556	+22.478%
2025-04-30	23.91	23.9900	23.5000	23.98	-0.250%	173,040	+22.018%
2025-04-29	23.91	24.3500	23.9000	24.04	-0.083%	127,098	+21.714%
2025-04-28	23.84	24.1200	23.7400	24.06	+0.754%	200,217	+21.613%
2025-04-25	24.21	24.2100	23.7050	23.88	-1.404%	130,758	+22.529%
2025-04-24	23.60	24.2300	23.4850	24.22	+2.845%	176,782	+20.809%
2025-04-23	24.08	24.1950	23.4100	23.55	-0.127%	224,161	+24.246%
2025-04-22	23.81	23.9000	23.3100	23.58	+0.212%	202,630	+24.088%
2025-04-21	23.38	23.6900	23.2550	23.53	-0.507%	186,423	+24.352%
2025-04-17	23.47	24.0700	23.4700	23.65	+0.425%	292,723	+23.721%
2025-04-16	23.43	23.5950	23.3000	23.55	+0.170%	304,935	+24.246%
2025-04-15	23.02	23.6200	23.0200	23.51	+1.424%	325,791	+24.458%
2025-04-14	22.74	23.2800	22.5750	23.18	+2.976%	276,735	+26.230%
2025-04-11	22.21	22.5350	21.6400	22.51	+1.442%	225,660	+29.987%
2025-04-10	22.19	22.5400	21.7200	22.19	-1.771%	169,173	+31.861%
2025-04-09	21.62	23.1300	21.4600	22.59	+3.719%	266,449	+29.526%
2025-04-08	22.82	22.8200	21.6800	21.78	-2.681%	334,129	+34.343%
2025-04-07	21.55	22.9900	21.3000	22.38	-0.134%	655,409	+30.742%
2025-04-04	23.00	23.1550	22.2850	22.41	-2.987%	446,670	+30.567%
2025-04-03	22.80	23.3600	22.7150	23.10	-2.202%	437,885	+26.667%
2025-04-02	23.00	23.6750	23.0000	23.62	+1.548%	116,799	+23.878%
2025-04-01	23.09	23.6400	22.9960	23.26	+0.129%	141,875	+25.795%
2025-03-31	23.14	23.5000	22.9100	23.23	+0.043%	184,387	+25.958%
2025-03-28	23.80	23.9050	23.0750	23.22	-2.805%	126,735	+26.012%
2025-03-27	23.75	23.9400	23.5300	23.89	+0.674%	125,162	+22.478%
2025-03-26	23.88	24.0386	23.6950	23.73	-0.753%	111,348	+23.304%
2025-03-25	24.15	24.1500	23.7900	23.91	-1.361%	144,303	+22.376%
2025-03-24	23.96	24.2450	23.7400	24.24	+2.278%	115,243	+20.710%
2025-03-21	23.71	23.9000	23.4500	23.70	-1.373%	231,701	+23.460%
2025-03-20	24.08	24.3700	24.0200	24.03	-0.907%	78,701	+21.764%
2025-03-19	24.06	24.3100	23.9144	24.25	+0.539%	78,477	+20.660%
2025-03-18	24.15	24.2700	24.0650	24.12	-1.752%	99,145	+21.310%
2025-03-17	24.39	24.6900	24.3000	24.55	+0.615%	121,441	+19.185%
2025-03-14	24.34	24.5200	24.2700	24.40	+1.119%	119,226	+19.918%
2025-03-13	24.41	24.6400	23.9300	24.13	-0.903%	155,792	+21.260%
2025-03-12	24.75	24.7500	24.1500	24.35	-1.337%	211,377	+20.164%
2025-03-11	25.28	25.3250	24.5000	24.68	-2.257%	196,158	+18.558%
2025-03-10	25.47	26.3300	25.2100	25.25	-1.904%	206,950	+15.881%
2025-03-07	25.70	26.0150	25.6472	25.74	-0.078%	169,840	+13.675%
2025-03-06	25.16	25.8400	25.0750	25.76	+1.099%	165,956	+13.587%
2025-03-05	26.00	26.1400	25.1850	25.48	-1.508%	160,183	+14.835%
2025-03-04	25.67	26.0900	25.5580	25.87	-0.805%	201,650	+13.104%
2025-03-03	26.95	27.1400	26.0100	26.08	-3.550%	163,185	+12.193%
2025-02-28	27.34	27.4650	26.6600	27.04	-0.989%	216,847	+8.210%
2025-02-27	27.46	27.5500	26.6400	27.31	-0.871%	163,175	+7.140%
2025-02-26	27.13	27.8350	26.9400	27.55	+2.378%	263,547	+6.207%
2025-02-25	26.17	28.7250	26.1700	26.91	+5.945%	278,294	+8.733%
2025-02-24	25.67	25.8200	25.3700	25.40	-1.589%	213,973	+15.197%
2025-02-21	26.63	26.6300	25.7000	25.81	-1.338%	118,500	+13.367%
2025-02-20	26.38	26.4316	26.1400	26.16	-0.683%	96,509	+11.850%
2025-02-19	25.80	26.3850	25.8000	26.34	+0.997%	101,637	+11.086%
2025-02-18	25.72	26.1300	25.7200	26.08	+1.637%	87,233	+12.193%
2025-02-14	25.87	26.2250	25.6500	25.66	-0.427%	62,597	+14.030%
2025-02-13	25.75	25.8600	25.4800	25.77	+0.861%	91,080	+13.543%
2025-02-12	25.67	25.8600	25.1900	25.55	-0.969%	132,240	+14.521%
2025-02-11	25.72	26.0400	25.5000	25.80	-0.077%	124,018	+13.411%
2025-02-10	25.70	25.8950	25.1750	25.82	+0.663%	116,611	+13.323%
2025-02-07	25.58	25.8200	25.1700	25.65	+0.274%	444,698	+14.074%
2025-02-06	25.39	25.6400	25.0500	25.58	+1.508%	118,556	+14.386%
2025-02-05	25.00	25.2100	24.7350	25.20	+0.760%	80,696	+16.111%
2025-02-04	24.90	25.0500	24.8000	25.01	+0.442%	64,102	+16.993%
2025-02-03	25.25	25.4050	24.7950	24.90	-3.675%	112,556	+17.510%
2025-01-31	25.98	25.9800	25.6150	25.85	-0.116%	140,465	+13.191%
2025-01-30	26.20	26.3700	25.7950	25.88	-0.653%	88,339	+13.060%
2025-01-29	25.91	26.2791	25.7950	26.05	+0.696%	104,369	+12.322%
2025-01-28	26.00	26.2300	25.5850	25.87	-1.109%	149,187	+13.104%
2025-01-27	25.80	26.2400	25.7500	26.16	+1.474%	92,083	+11.850%
2025-01-24	25.86	26.0750	25.7800	25.78	-0.770%	125,551	+13.499%
2025-01-23	25.36	25.9800	25.3600	25.98	+1.922%	105,373	+12.625%
2025-01-22	25.32	25.5650	25.2100	25.49	+0.394%	109,855	+14.790%
2025-01-21	24.84	25.4490	24.8400	25.39	+2.669%	216,742	+15.242%
2025-01-17	24.70	24.9053	24.5200	24.73	+1.104%	137,526	+18.318%
2025-01-16	24.15	24.5700	24.1000	24.46	+0.783%	194,272	+19.624%
2025-01-15	24.17	24.5100	24.0300	24.27	+2.448%	145,948	+20.560%
2025-01-14	23.77	23.9050	23.4600	23.69	+0.084%	261,880	+23.512%
2025-01-13	23.23	23.7800	23.1500	23.67	+1.414%	413,258	+23.616%
2025-01-10	23.66	23.6985	23.2600	23.34	-2.912%	253,510	+25.364%
2025-01-08	23.38	24.1150	23.1400	24.04	+1.821%	175,792	+21.714%
2025-01-07	23.93	24.1800	23.4500	23.61	-1.337%	134,643	+23.931%
2025-01-06	24.45	24.6000	23.8750	23.93	-1.320%	218,884	+22.273%
2025-01-03	23.71	24.2800	23.6100	24.25	+2.364%	150,341	+20.660%
2025-01-02	23.76	24.0484	23.5400	23.69	+0.254%	167,239	+23.512%
2024-12-31	23.42	23.8700	23.4200	23.63	+0.983%	79,213	+23.826%
2024-12-30	23.29	23.4700	22.9731	23.40	+0.343%	105,974	+25.043%
2024-12-27	23.46	23.9695	23.1000	23.32	-1.437%	100,321	+25.472%
2024-12-26	23.39	23.8400	23.3900	23.66	+0.510%	49,523	+23.669%
2024-12-24	23.56	23.5900	23.3300	23.54	-0.339%	60,820	+24.299%
2024-12-23	23.69	23.8900	23.3800	23.62	-1.172%	110,785	+23.878%
2024-12-20	23.69	24.4300	23.6900	23.90	-0.334%	307,514	+22.427%
2024-12-19	24.51	24.5100	23.8850	23.98	-1.479%	100,335	+22.018%
2024-12-18	25.30	25.4300	24.2800	24.34	-2.989%	169,850	+20.214%
2024-12-17	24.93	25.1300	24.6400	25.09	+0.040%	133,074	+16.620%
2024-12-16	25.38	25.6500	25.0700	25.08	-1.647%	200,949	+16.667%
2024-12-13	25.24	25.5300	25.0500	25.50	+0.592%	120,578	+14.745%
2024-12-12	25.55	25.7400	25.1200	25.35	-1.362%	104,782	+15.424%
2024-12-11	25.68	25.9600	25.5450	25.70	+0.234%	141,553	+13.852%
2024-12-10	25.73	25.8800	25.4201	25.64	-0.543%	147,936	+14.119%
2024-12-09	25.58	26.0700	25.5800	25.78	+1.376%	95,182	+13.499%
2024-12-06	25.64	25.6400	25.1800	25.43	+0.434%	111,487	+15.061%
2024-12-05	26.12	26.1748	25.3100	25.32	-3.543%	97,879	+15.561%
2024-12-04	25.85	26.3000	25.7500	26.25	+1.390%	104,486	+11.467%
2024-12-03	26.01	26.0500	25.5200	25.89	-0.270%	103,803	+13.017%
2024-12-02	25.90	26.0700	25.5800	25.96	+0.270%	188,057	+12.712%
2024-11-29	25.78	26.0500	25.7120	25.89	+0.975%	62,885	+13.017%
2024-11-27	26.16	26.4700	25.6200	25.64	-1.460%	88,957	+14.119%
2024-11-26	25.68	26.3800	25.6800	26.02	+0.425%	195,368	+12.452%
2024-11-25	25.59	26.3300	25.5200	25.91	+2.411%	153,582	+12.929%
2024-11-22	24.80	25.6150	24.7450	25.30	+2.140%	166,257	+15.652%
2024-11-21	24.79	25.2300	24.6800	24.77	+0.814%	126,372	+18.127%
2024-11-20	24.63	24.7000	24.1400	24.57	-0.887%	77,433	+19.088%
2024-11-19	24.63	24.9900	24.5400	24.79	-0.522%	133,494	+18.031%
2024-11-18	24.85	25.0150	24.6100	24.92	+0.443%	118,036	+17.416%
2024-11-15	25.24	25.4525	24.7900	24.81	-0.760%	136,452	+17.936%
2024-11-14	25.53	25.5500	24.7800	25.00	-1.420%	125,773	+17.040%
2024-11-13	25.60	25.8100	25.3300	25.36	-0.471%	137,286	+15.379%
2024-11-12	25.61	25.8800	25.4100	25.48	-1.125%	112,772	+14.835%
2024-11-11	25.55	26.1500	25.5350	25.77	+1.417%	150,324	+13.543%
2024-11-08	25.62	25.8550	25.3700	25.41	-0.548%	121,669	+15.152%
2024-11-07	25.71	25.8500	25.2750	25.55	-0.777%	190,688	+14.521%
2024-11-06	25.30	26.0300	25.0300	25.75	+9.018%	277,001	+13.631%
2024-11-05	22.84	23.6500	22.7101	23.62	+3.009%	177,458	+23.878%
2024-11-04	22.97	23.3000	22.7800	22.93	-0.131%	200,954	+27.606%
2024-11-01	22.82	23.0200	22.5000	22.96	+1.369%	226,982	+27.439%
2024-10-31	22.98	23.0700	22.5400	22.65	-1.778%	441,817	+29.183%
2024-10-30	22.67	23.2100	22.5300	23.06	+0.392%	305,470	+26.886%
2024-10-29	24.00	24.2900	22.2800	22.97	-11.857%	664,978	+27.384%
2024-10-28	26.03	26.4226	26.0200	26.06	+1.559%	142,246	+12.279%
2024-10-25	25.75	25.8600	25.5700	25.66	+0.352%	111,514	+14.030%
2024-10-24	26.01	26.0100	25.5200	25.57	-1.007%	115,808	+14.431%
2024-10-23	25.92	26.1000	25.5400	25.83	-0.539%	144,154	+13.279%
2024-10-22	26.40	26.4000	25.8600	25.97	-1.180%	127,046	+12.668%
2024-10-21	27.00	27.3200	26.2800	26.28	-3.062%	212,641	+11.339%
2024-10-18	27.54	27.6500	26.9600	27.11	-1.346%	673,970	+7.931%
2024-10-17	27.15	27.5200	26.5650	27.48	+1.552%	169,722	+6.477%
2024-10-16	26.58	27.1050	26.3900	27.06	+0.782%	233,246	+8.130%
2024-10-15	26.38	27.1900	26.3800	26.85	+2.052%	148,092	+8.976%
2024-10-14	26.36	26.4500	26.1000	26.31	-0.680%	107,052	+11.212%
2024-10-11	25.99	26.5200	25.9600	26.49	+1.885%	95,407	+10.457%
2024-10-10	26.00	26.1650	25.7000	26.00	-0.877%	124,650	+12.538%
2024-10-09	26.63	26.6400	26.1500	26.23	-1.391%	91,675	+11.552%
2024-10-08	26.89	26.9050	26.3200	26.60	-1.078%	123,146	+10.000%
2024-10-07	26.85	27.0500	26.5800	26.89	-0.371%	78,964	+8.814%
2024-10-04	27.21	27.3100	26.9100	26.99	+0.372%	91,210	+8.411%
2024-10-03	27.19	27.1900	26.8100	26.89	-1.682%	76,956	+8.814%
2024-10-02	27.59	27.7287	27.2400	27.35	-1.013%	65,604	+6.984%
2024-10-01	27.35	27.7750	27.1200	27.63	+0.181%	101,332	+5.899%
2024-09-30	27.44	27.5900	27.2200	27.58	-0.036%	177,006	+6.091%
2024-09-27	27.80	28.1500	27.3950	27.59	+0.510%	69,178	+6.053%
2024-09-26	27.85	27.9500	27.4500	27.45	-0.218%	96,856	+6.594%
2024-09-25	27.98	27.9800	27.3100	27.51	-1.609%	124,359	+6.361%
2024-09-24	27.91	28.3400	27.8900	27.96	+0.757%	81,373	+4.649%
2024-09-23	28.21	28.2300	27.5800	27.75	-0.644%	93,581	+5.441%
2024-09-20	28.64	28.7750	27.9100	27.93	-3.021%	274,496	+4.762%
2024-09-19	28.88	28.9700	28.1400	28.80	+2.055%	208,014	+1.597%
2024-09-18	28.07	29.0100	27.9600	28.22	+0.966%	180,759	+3.685%
2024-09-17	27.70	28.1500	27.4950	27.95	+1.821%	169,091	+4.687%
2024-09-16	27.55	27.6000	26.9500	27.45	-0.399%	98,918	+6.594%
2024-09-13	27.43	27.7200	27.2800	27.56	+1.735%	156,342	+6.168%
2024-09-12	27.02	27.2200	26.7800	27.09	+0.819%	90,573	+8.010%
2024-09-11	26.87	26.9450	26.5300	26.87	-0.037%	262,619	+8.895%
2024-09-10	26.73	26.9500	26.4700	26.88	+1.015%	67,432	+8.854%
2024-09-09	26.52	26.7500	26.3701	26.61	-0.075%	97,902	+9.959%
2024-09-06	27.12	27.3600	26.5700	26.63	-1.987%	81,496	+9.876%
2024-09-05	27.44	27.4400	26.7700	27.17	-0.731%	93,949	+7.692%
2024-09-04	27.53	27.5600	27.1400	27.37	-0.437%	63,632	+6.905%
2024-09-03	27.68	27.7000	27.1900	27.49	-1.257%	106,475	+6.439%
2024-08-30	28.07	28.0700	27.5600	27.84	-0.072%	126,081	+5.101%
2024-08-29	27.97	28.1950	27.5900	27.86	+0.614%	132,115	+5.025%
2024-08-28	27.88	28.0150	27.5000	27.69	-0.895%	113,537	+5.670%
2024-08-27	28.64	28.6400	27.8000	27.94	-2.068%	91,530	+4.724%
2024-08-26	29.00	29.2400	28.4400	28.53	-0.972%	102,085	+2.559%
2024-08-23	27.68	28.8400	27.4410	28.81	+4.384%	129,277	+1.562%
2024-08-22	27.69	27.8900	27.5900	27.60	0.000%	107,115	+6.014%
2024-08-21	27.39	27.6200	26.8200	27.60	+1.284%	142,072	+6.014%
2024-08-20	27.54	27.5400	27.1300	27.25	-1.268%	135,558	+7.376%
2024-08-19	27.34	27.6000	27.1650	27.60	+1.284%	175,159	+6.014%
2024-08-16	27.32	27.5200	27.1573	27.25	-0.402%	131,035	+7.376%
2024-08-15	27.24	27.4350	26.8700	27.36	+2.280%	154,030	+6.944%
2024-08-14	26.62	26.7500	26.1400	26.75	+0.867%	169,421	+9.383%
2024-08-13	26.81	26.8100	26.1800	26.52	-0.488%	131,799	+10.332%
2024-08-12	27.22	27.3200	26.4900	26.65	-1.986%	187,752	+9.794%
2024-08-09	27.48	27.5250	26.7250	27.19	-1.235%	143,287	+7.613%
2024-08-08	27.11	27.6890	27.1100	27.53	+1.288%	204,319	+6.284%
2024-08-07	27.71	28.0500	27.1300	27.18	-0.911%	194,663	+7.653%
2024-08-06	27.69	27.9300	27.3400	27.43	-0.903%	247,523	+6.672%
2024-08-05	26.78	27.7000	26.3476	27.68	-0.539%	324,577	+5.708%
2024-08-02	27.57	28.0300	27.3400	27.83	-2.624%	271,014	+5.138%
2024-08-01	29.18	29.6899	27.8700	28.58	-1.141%	338,175	+2.379%
2024-07-31	30.82	30.9750	28.8900	28.91	-5.861%	402,727	+1.211%
2024-07-30	29.03	30.7250	28.0000	30.71	+16.282%	861,645	-4.722%
2024-07-29	26.14	26.9500	25.9700	26.41	+0.725%	409,979	+10.791%
2024-07-26	25.92	26.5000	25.7400	26.22	+2.542%	269,513	+11.594%
2024-07-25	24.90	25.8300	24.9000	25.57	+3.230%	158,670	+14.431%
2024-07-24	24.99	25.3700	24.6900	24.77	-1.039%	176,457	+18.127%
2024-07-23	24.58	25.2950	24.5050	25.03	+1.131%	156,501	+16.900%
2024-07-22	24.79	24.8900	24.0800	24.75	+0.446%	155,813	+18.222%
2024-07-19	24.44	24.9350	24.2400	24.64	+0.777%	586,360	+18.750%
2024-07-18	24.38	24.7300	24.3200	24.45	+0.411%	272,735	+19.673%
2024-07-17	23.65	24.5800	23.5900	24.35	+1.968%	314,238	+20.164%
2024-07-16	23.22	24.0500	23.1000	23.88	+3.332%	290,042	+22.529%
2024-07-15	22.89	23.3200	22.7000	23.11	+2.076%	207,831	+26.612%
2024-07-12	22.45	22.8700	22.1500	22.64	+2.166%	380,826	+29.240%
2024-07-11	21.96	22.3500	21.7434	22.16	+3.214%	218,743	+32.040%
2024-07-10	21.62	21.6482	21.3100	21.47	+0.093%	124,041	+36.283%
2024-07-09	21.70	21.7350	21.3200	21.45	-1.606%	162,965	+36.410%
2024-07-08	21.88	22.1300	21.7900	21.80	+0.739%	111,999	+34.220%
2024-07-05	22.04	22.1400	21.5503	21.64	-2.391%	131,130	+35.213%
2024-07-03	22.29	22.4100	22.1000	22.17	+0.362%	64,623	+31.980%
2024-07-02	22.29	22.5000	21.8700	22.09	-0.764%	160,624	+32.458%
2024-07-01	23.43	23.5740	22.2300	22.26	-4.872%	163,750	+31.447%
2024-06-28	23.10	23.4100	23.0350	23.40	+2.362%	391,246	+25.043%
2024-06-27	22.90	23.1600	22.6800	22.86	+0.044%	139,666	+27.997%
2024-06-26	22.38	22.9050	22.3200	22.85	+1.420%	286,885	+28.053%
2024-06-25	23.26	23.2600	22.5250	22.53	-3.222%	201,083	+29.871%
2024-06-24	22.99	23.4000	22.9900	23.28	+1.704%	141,998	+25.687%
2024-06-21	22.93	23.0100	22.7897	22.89	-0.261%	205,035	+27.829%
2024-06-20	22.77	22.9900	22.7501	22.95	+0.306%	176,088	+27.495%
2024-06-18	23.13	23.3600	22.8000	22.88	-0.952%	142,442	+27.885%
2024-06-17	22.96	23.1800	22.8800	23.10	-0.901%	150,288	+26.667%
2024-06-14	23.56	23.9600	23.1100	23.31	-2.875%	175,267	+25.526%
2024-06-13	24.29	24.3350	23.9000	24.00	-1.599%	139,447	+21.917%
2024-06-12	24.81	25.2300	24.3800	24.39	+0.827%	242,304	+19.967%
2024-06-11	24.62	24.6700	24.1200	24.19	-2.420%	102,678	+20.959%
2024-06-10	24.66	24.8325	24.5400	24.79	-0.522%	226,265	+18.031%
2024-06-07	25.41	25.5950	24.8000	24.92	-2.580%	129,869	+17.416%
2024-06-06	25.60	25.8000	25.4800	25.58	+0.039%	253,145	+14.386%
2024-06-05	25.05	25.6000	24.8900	25.57	+2.403%	155,101	+14.431%
2024-06-04	24.84	25.0300	24.7410	24.97	-0.120%	142,543	+17.181%
2024-06-03	24.93	25.0800	24.6500	25.00	+0.563%	104,878	+17.040%
2024-05-31	24.59	24.9160	24.4450	24.86	+1.552%	130,951	+17.699%
2024-05-30	24.51	24.6600	24.3100	24.48	+1.032%	112,653	+19.526%
2024-05-29	24.83	24.9799	24.2100	24.23	-3.811%	184,652	+20.759%
2024-05-28	25.41	25.4100	24.9200	25.19	-0.277%	227,992	+16.157%
2024-05-24	25.54	25.6100	25.2150	25.26	-0.276%	163,509	+15.835%
2024-05-23	25.80	25.8300	25.0000	25.33	-1.669%	225,376	+15.515%
2024-05-22	25.53	25.7800	25.4900	25.76	+0.546%	159,562	+13.587%
2024-05-21	25.67	25.7750	25.3400	25.62	-0.311%	184,522	+14.208%
2024-05-20	25.55	25.7800	25.4400	25.70	+0.430%	189,259	+13.852%
2024-05-17	25.37	25.6200	25.1000	25.59	+0.867%	180,223	+14.342%
2024-05-16	25.29	25.4950	25.1300	25.37	-0.627%	131,839	+15.333%
2024-05-15	25.87	26.0900	25.5100	25.53	-0.351%	141,566	+14.610%
2024-05-14	25.75	25.9700	25.3000	25.62	+0.826%	168,112	+14.208%
2024-05-13	25.48	25.7100	25.1000	25.41	+0.316%	194,081	+15.152%
2024-05-10	24.93	25.3500	24.7800	25.33	+2.096%	186,705	+15.515%
2024-05-09	24.31	24.8100	24.2800	24.81	+2.436%	182,359	+17.936%
2024-05-08	23.65	24.3200	23.6300	24.22	+1.679%	185,455	+20.809%
2024-05-07	23.81	24.1350	23.7400	23.82	+0.042%	147,650	+22.838%
2024-05-06	23.79	24.1150	23.6600	23.81	+1.147%	149,952	+22.890%
2024-05-03	23.74	23.7400	23.1200	23.54	+0.900%	160,352	+24.299%
2024-05-02	22.85	23.3300	22.5400	23.33	+3.139%	445,525	+25.418%
2024-05-01	22.74	22.9850	22.4350	22.62	-0.088%	303,691	+29.355%
2024-04-30	21.82	23.0825	21.3500	22.64	+0.667%	442,366	+29.240%
2024-04-29	22.54	22.7600	22.3950	22.49	+0.492%	229,057	+30.102%
2024-04-26	22.29	22.4617	22.2100	22.38	+0.675%	213,235	+30.742%
2024-04-25	22.17	22.2700	21.9395	22.23	-0.626%	251,950	+31.624%
2024-04-24	22.15	22.4600	21.8800	22.37	+0.404%	254,484	+30.800%
2024-04-23	22.05	22.3800	22.0500	22.28	+1.181%	108,613	+31.329%
2024-04-22	21.95	22.1900	21.7800	22.02	+0.091%	184,676	+32.879%
2024-04-19	21.96	22.2200	21.8700	22.00	-0.045%	454,665	+33.000%
2024-04-18	21.81	22.2900	21.6500	22.01	+0.917%	261,097	+32.940%
2024-04-17	21.94	22.0900	21.7750	21.81	+0.184%	210,850	+34.159%
2024-04-16	21.55	21.8600	21.4200	21.77	+0.554%	247,902	+34.405%
2024-04-15	21.97	22.2500	21.5200	21.65	-1.142%	174,391	+35.150%
2024-04-12	22.31	22.4300	21.8700	21.90	-2.839%	204,164	+33.607%
2024-04-11	22.40	22.5600	22.0860	22.54	+0.805%	248,761	+29.814%
2024-04-10	22.75	22.7600	22.0900	22.36	-3.704%	489,706	+30.859%
2024-04-09	22.83	23.3800	22.8300	23.22	+2.111%	670,265	+26.012%
2024-04-08	23.10	23.2900	21.8828	22.74	-5.250%	730,098	+28.672%
2024-04-05	23.84	24.0899	23.7700	24.00	+0.167%	102,548	+21.917%
2024-04-04	24.27	24.3900	23.8900	23.96	-0.498%	161,241	+22.120%
2024-04-03	24.00	24.1950	23.8400	24.08	-0.207%	158,956	+21.512%
2024-04-02	24.12	24.3700	23.9600	24.13	-0.700%	304,389	+21.260%
2024-04-01	24.20	24.5200	23.8500	24.30	+0.746%	246,704	+20.412%
2024-03-28	24.54	24.6600	23.8007	24.12	-1.390%	356,332	+21.310%
2024-03-27	23.69	24.4600	23.6900	24.46	+3.997%	439,194	+19.624%
2024-03-26	23.44	23.8400	23.2300	23.52	+1.774%	485,005	+24.405%
2024-03-25	23.05	23.3400	22.8400	23.11	+0.304%	295,461	+26.612%
2024-03-22	23.35	23.5600	22.9700	23.04	-0.861%	254,093	+26.997%
2024-03-21	22.97	23.4200	22.9550	23.24	+1.751%	541,697	+25.904%
2024-03-20	22.71	23.0100	22.3400	22.84	-0.044%	283,361	+28.109%
2024-03-19	22.58	23.0900	22.4750	22.85	+1.106%	232,059	+28.053%
2024-03-18	23.04	23.4300	22.5600	22.60	-1.910%	240,774	+29.469%
2024-03-15	22.74	23.3800	22.7400	23.04	-0.130%	636,921	+26.997%
2024-03-14	23.98	24.0600	22.9400	23.07	-4.274%	211,457	+26.831%
2024-03-13	24.28	24.6250	23.9800	24.10	-1.148%	295,027	+21.411%
2024-03-12	24.95	24.9500	24.2500	24.38	-2.519%	155,956	+20.016%
2024-03-11	25.33	25.3300	24.6700	25.01	-1.458%	119,465	+16.993%
2024-03-08	25.65	25.8000	25.2200	25.38	-0.157%	173,230	+15.288%
2024-03-07	25.92	26.1600	25.3100	25.42	-0.858%	196,359	+15.106%
2024-03-06	25.03	25.6700	24.7800	25.64	+2.931%	207,201	+14.119%
2024-03-05	24.80	25.0950	24.7400	24.91	0.000%	128,479	+17.463%
2024-03-04	24.74	25.0100	24.5750	24.91	+1.178%	136,936	+17.463%
2024-03-01	25.14	25.1400	24.3400	24.62	-1.912%	153,436	+18.846%
2024-02-29	25.24	25.6300	24.9800	25.10	+1.291%	223,532	+16.574%
2024-02-28	25.70	25.8100	24.6700	24.78	-3.542%	287,372	+18.079%
2024-02-27	24.02	26.5400	23.2700	25.69	+5.982%	435,665	+13.896%
2024-02-26	24.00	24.5150	23.8200	24.24	+0.916%	234,291	+20.710%
2024-02-23	23.88	24.1000	23.6710	24.02	+0.334%	367,071	+21.815%
2024-02-22	24.22	24.4700	23.8900	23.94	-1.400%	181,586	+22.222%
2024-02-21	24.87	24.8700	24.1000	24.28	-2.685%	197,034	+20.511%
2024-02-20	24.35	25.3600	24.2300	24.95	+0.727%	274,109	+17.275%
2024-02-16	25.32	25.5950	24.7300	24.77	-3.053%	167,935	+18.127%
2024-02-15	24.89	25.6099	24.8900	25.55	+3.274%	451,775	+14.521%
2024-02-14	25.02	25.0200	24.5600	24.74	+0.569%	215,321	+18.270%
2024-02-13	24.81	25.1000	24.4600	24.60	-3.756%	206,157	+18.943%
2024-02-12	25.11	26.0650	25.1000	25.56	+1.833%	212,390	+14.476%
2024-02-09	24.76	25.2300	24.4450	25.10	+1.251%	179,863	+16.574%
2024-02-08	24.70	25.0650	24.7000	24.79	+0.040%	140,267	+18.031%
2024-02-07	24.74	25.0500	24.3100	24.78	+0.162%	256,175	+18.079%
2024-02-06	24.70	25.2600	24.4200	24.74	0.000%	125,600	+18.270%
2024-02-05	25.21	25.2100	24.5400	24.74	-2.980%	113,937	+18.270%
2024-02-02	25.24	25.6800	25.0300	25.50	-0.157%	174,203	+14.745%
2024-02-01	25.21	25.7000	25.0400	25.54	+1.551%	392,915	+14.565%
2024-01-31	25.55	26.0800	25.1000	25.15	-3.120%	247,436	+16.342%
2024-01-30	26.52	28.1450	25.7664	25.96	-11.641%	473,878	+12.712%
2024-01-29	28.78	29.3900	28.6300	29.38	+2.369%	104,601	-0.408%
2024-01-26	28.41	28.7200	28.0805	28.70	+1.413%	178,347	+1.951%
2024-01-25	28.00	28.6400	27.8300	28.30	+2.536%	167,186	+3.392%
2024-01-24	28.00	28.0000	27.1600	27.60	-0.361%	135,304	+6.014%
2024-01-23	27.98	28.0400	27.4200	27.70	+0.108%	99,571	+5.632%

.dark-mode .G7f9rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7f9rF{ color: #333333; background-color: white; border: 2px solid #333333; }PLOWDOUGLAS DYNAMICS, INC.stock NYSE

PLOW
DOUGLAS DYNAMICS, INC.
stock NYSE