Dark

PLOW
DOUGLAS DYNAMICS, INC.
stock NYSE

At Close

Jul 23, 2026 3:59:49 PM EDT

46.12USD-0.902%(-0.42)218,750

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:04:30 AM EDT

46.50USD-0.086%(-0.04)2,350

After-hours

Jul 23, 2026 4:04:30 PM EDT

48.13USD+4.364%(+2.01)37,299

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	47.0000	47.6200	45.9000	46.1200	-0.902%	218,750	0.000%
2026-07-22	45.7600	46.9500	45.3000	46.5400	+1.838%	313,710	-0.902%
2026-07-21	47.1800	48.4966	44.7500	45.7000	-1.211%	403,295	+0.919%
2026-07-20	49.0400	49.9200	46.0201	46.2600	+3.675%	712,140	-0.303%
2026-07-17	44.5000	45.4037	43.7650	44.6200	-0.668%	162,985	+3.362%
2026-07-16	44.3600	45.2400	44.1000	44.9200	+1.560%	180,582	+2.671%
2026-07-15	43.6700	44.3400	43.4200	44.2300	+1.678%	154,958	+4.273%
2026-07-14	43.9100	44.4000	43.0800	43.5000	+0.975%	342,128	+6.023%
2026-07-13	42.8500	43.2200	41.9000	43.0800	+0.163%	225,901	+7.057%
2026-07-10	42.9200	43.5950	42.9100	43.0100	-0.232%	172,625	+7.231%
2026-07-09	43.5600	43.7400	42.9500	43.1100	-0.255%	184,386	+6.982%
2026-07-08	43.5500	43.6600	42.8300	43.2200	-2.173%	243,019	+6.710%
2026-07-07	46.4700	46.6800	44.1300	44.1800	-5.820%	299,080	+4.391%
2026-07-06	49.9900	50.2150	46.5100	46.9100	-6.684%	433,868	-1.684%
2026-07-02	52.1400	53.2900	49.7201	50.2700	-3.826%	234,351	-8.255%
2026-07-01	53.5800	54.0950	52.2500	52.2700	-3.114%	181,338	-11.766%
2026-06-30	54.3200	55.0000	53.4267	53.9500	-0.461%	214,692	-14.513%
2026-06-29	53.0000	54.7400	52.0600	54.2000	+0.575%	247,118	-14.908%
2026-06-26	52.8800	54.4900	52.5300	53.8900	+0.654%	843,800	-14.418%
2026-06-25	50.7900	53.5400	50.1500	53.5400	+6.420%	523,747	-13.859%
2026-06-24	49.4400	51.1400	48.9900	50.3100	+1.883%	402,098	-8.328%
2026-06-23	49.0600	50.3350	48.6700	49.3800	-1.002%	325,114	-6.602%
2026-06-22	49.6200	50.5000	49.5000	49.8800	+0.972%	228,346	-7.538%
2026-06-18	48.9700	49.8699	48.4950	49.4000	+2.917%	205,772	-6.640%
2026-06-17	47.2900	48.7550	47.2900	48.0000	+1.566%	151,805	-3.917%
2026-06-16	47.0000	47.4100	46.8650	47.2600	+0.404%	107,894	-2.412%
2026-06-15	48.1200	48.6600	47.0000	47.0700	-0.254%	141,524	-2.018%
2026-06-12	47.3500	47.5500	46.2900	47.1900	+0.812%	128,254	-2.267%
2026-06-11	46.5800	47.3650	46.1200	46.8100	+1.606%	166,634	-1.474%
2026-06-10	46.3800	46.8599	45.4350	46.0700	+0.043%	225,343	+0.109%
2026-06-09	45.6400	46.6500	45.2400	46.0500	+2.356%	126,667	+0.152%
2026-06-08	44.8600	45.6400	44.7800	44.9900	+1.192%	187,802	+2.512%
2026-06-05	44.7500	45.2199	44.2700	44.4600	-0.648%	114,922	+3.734%
2026-06-04	45.2500	45.3100	44.5800	44.7500	-0.067%	101,563	+3.061%
2026-06-03	45.3000	45.4400	44.7400	44.7800	-1.061%	169,729	+2.992%
2026-06-02	44.1600	45.6200	44.1100	45.2600	+3.051%	176,002	+1.900%
2026-06-01	43.8800	44.0300	42.5350	43.9200	-1.414%	219,477	+5.009%
2026-05-29	44.5300	45.0200	44.1800	44.5500	-0.022%	178,734	+3.524%
2026-05-28	45.2300	45.3000	44.3600	44.5600	-1.720%	141,604	+3.501%
2026-05-27	45.1900	45.8100	44.9701	45.3400	+0.823%	190,096	+1.720%
2026-05-26	44.6700	45.1650	44.1200	44.9700	+1.742%	156,359	+2.557%
2026-05-22	43.9900	44.4600	43.1700	44.2000	+1.516%	180,324	+4.344%
2026-05-21	43.3500	44.1500	42.9650	43.5400	-0.843%	163,556	+5.926%
2026-05-20	43.2000	43.9200	42.1700	43.9100	+2.259%	246,062	+5.033%
2026-05-19	43.6700	43.7800	42.7099	42.9400	-2.960%	189,187	+7.406%
2026-05-18	44.5200	44.8700	44.0000	44.2500	+0.023%	140,980	+4.226%
2026-05-15	44.8100	45.5450	44.0700	44.2400	-2.512%	375,008	+4.250%
2026-05-14	45.4900	45.9699	44.7150	45.3800	+1.272%	158,146	+1.631%
2026-05-13	44.8200	45.1700	44.4001	44.8100	-0.289%	232,034	+2.923%
2026-05-12	45.0900	46.3243	44.5000	44.9400	-1.813%	266,920	+2.626%
2026-05-11	45.6600	46.6400	44.4050	45.7700	+1.060%	258,428	+0.765%
2026-05-08	45.7100	45.7100	44.8700	45.2900	+0.133%	158,819	+1.833%
2026-05-07	46.0500	46.9978	45.1400	45.2300	-0.418%	245,561	+1.968%
2026-05-06	51.2100	51.9199	45.0600	45.4200	-10.485%	478,260	+1.541%
2026-05-05	48.4800	52.3299	47.4200	50.7400	+13.818%	724,601	-9.105%
2026-05-04	45.7700	45.9750	44.0700	44.5800	-3.339%	382,169	+3.454%
2026-05-01	45.9400	46.2349	44.8000	46.1200	-0.022%	346,166	0.000%
2026-04-30	44.5100	46.4200	44.2700	46.1300	+4.414%	484,982	-0.022%
2026-04-29	45.2400	45.2400	44.1300	44.1800	-2.235%	311,737	+4.391%
2026-04-28	45.3200	45.5900	44.8200	45.1900	-0.155%	222,022	+2.058%
2026-04-27	46.4900	48.4699	44.9600	45.2600	-2.562%	607,116	+1.900%
2026-04-24	46.1400	46.6800	45.4901	46.4500	+0.694%	163,118	-0.710%
2026-04-23	45.9700	46.8750	45.7500	46.1300	+0.897%	179,374	-0.022%
2026-04-22	46.1100	46.5100	45.4800	45.7200	+0.705%	211,942	+0.875%
2026-04-21	46.2200	46.7700	45.3500	45.4000	-1.561%	133,221	+1.586%
2026-04-20	46.1400	46.4300	45.3700	46.1200	-0.152%	109,852	0.000%
2026-04-17	45.6300	47.1000	45.6300	46.1900	+2.576%	140,667	-0.152%
2026-04-16	44.7600	45.7600	44.7600	45.0300	+0.133%	102,396	+2.421%
2026-04-15	46.4300	46.9900	44.7700	44.9700	-3.807%	395,909	+2.557%
2026-04-14	46.6600	46.8900	46.0000	46.7500	+0.086%	272,703	-1.348%
2026-04-13	46.2500	46.8700	46.0000	46.7100	+0.777%	96,774	-1.263%
2026-04-10	46.8500	46.8500	46.2100	46.3500	-0.494%	123,742	-0.496%
2026-04-09	45.0600	46.7000	45.0600	46.5800	+2.939%	128,917	-0.988%
2026-04-08	44.3400	45.5400	44.0500	45.2500	+6.320%	303,969	+1.923%
2026-04-07	41.9100	42.6800	41.6400	42.5600	+1.261%	124,190	+8.365%
2026-04-06	41.5900	42.1000	41.4450	42.0300	+0.286%	92,321	+9.731%
2026-04-02	41.8300	42.4350	41.5100	41.9100	-2.217%	78,840	+10.045%
2026-04-01	42.5600	43.2200	42.5600	42.8600	+1.829%	202,690	+7.606%
2026-03-31	42.0200	42.2900	41.1400	42.0900	+1.691%	243,557	+9.575%
2026-03-30	41.9300	41.9300	40.9500	41.3900	-0.072%	187,609	+11.428%
2026-03-27	42.1700	42.5550	41.4100	41.4200	-2.426%	159,756	+11.347%
2026-03-26	42.4100	42.8450	42.1900	42.4500	-1.118%	244,327	+8.645%
2026-03-25	43.3200	43.4000	42.5901	42.9300	+0.586%	170,385	+7.431%
2026-03-24	40.9900	43.0500	40.9900	42.6800	+3.167%	283,361	+8.060%
2026-03-23	41.5900	42.4700	41.2600	41.3700	+2.173%	299,088	+11.482%
2026-03-20	41.1200	41.1200	40.0600	40.4900	-1.099%	285,661	+13.905%
2026-03-19	40.2800	41.2150	40.0600	40.9400	+0.196%	206,991	+12.653%
2026-03-18	41.1300	41.8900	40.7900	40.8600	-0.945%	205,293	+12.873%
2026-03-17	41.3600	41.5400	40.5600	41.2500	-0.314%	221,291	+11.806%
2026-03-16	41.5300	41.9250	41.2600	41.3800	+1.273%	276,884	+11.455%
2026-03-13	42.2200	42.3700	40.8400	40.8600	-2.575%	185,999	+12.873%
2026-03-12	42.5500	42.7850	41.8900	41.9400	-3.051%	236,403	+9.967%
2026-03-11	42.9900	43.6200	42.7200	43.2600	+0.255%	170,297	+6.611%
2026-03-10	43.3500	44.4950	43.0900	43.1500	-0.941%	204,771	+6.883%
2026-03-09	42.7300	43.6800	41.8500	43.5600	+0.670%	372,674	+5.877%
2026-03-06	43.9100	44.2300	42.9300	43.2700	-3.415%	234,987	+6.587%
2026-03-05	45.5100	45.6950	44.5400	44.8000	-2.799%	213,692	+2.946%
2026-03-04	45.5700	46.1700	44.4200	46.0900	+1.924%	319,109	+0.065%
2026-03-03	45.7600	45.8896	44.7000	45.2200	-3.562%	343,503	+1.990%
2026-03-02	45.4500	47.0600	44.8600	46.8900	+2.112%	284,720	-1.642%
2026-02-27	46.3800	47.1600	45.5600	45.9200	-1.880%	304,120	+0.436%
2026-02-26	46.2000	47.0050	45.6700	46.8000	+1.474%	365,412	-1.453%
2026-02-25	45.0000	46.3800	44.7300	46.1200	+3.897%	580,434	0.000%
2026-02-24	44.7100	45.7400	42.4500	44.3900	+4.104%	482,095	+3.897%
2026-02-23	42.1100	42.8200	41.6700	42.6400	-0.351%	346,077	+8.161%
2026-02-20	42.1600	42.8800	41.6770	42.7900	+1.881%	147,145	+7.782%
2026-02-19	42.0800	42.7900	41.9200	42.0000	-0.190%	241,000	+9.810%
2026-02-18	42.2400	42.6800	41.6400	42.0800	-0.895%	203,972	+9.601%
2026-02-17	42.2600	42.6900	41.5900	42.4600	+0.497%	157,419	+8.620%
2026-02-13	41.1700	42.2550	40.9400	42.2500	+2.873%	169,386	+9.160%
2026-02-12	41.9700	42.2400	40.8300	41.0700	-1.227%	245,651	+12.296%
2026-02-11	41.2200	41.7800	40.9280	41.5800	+1.937%	182,906	+10.919%
2026-02-10	40.7300	41.0200	40.4550	40.7900	+0.841%	129,425	+13.067%
2026-02-09	40.2300	40.6740	39.8950	40.4500	+0.198%	202,390	+14.017%
2026-02-06	39.5800	40.6600	39.5200	40.3700	+2.280%	174,778	+14.243%
2026-02-05	38.9400	39.6500	38.8200	39.4700	+0.509%	360,081	+16.848%
2026-02-04	39.5000	40.0000	38.9350	39.2700	+0.641%	226,881	+17.443%
2026-02-03	38.6500	39.3300	38.6500	39.0200	+1.324%	294,236	+18.196%
2026-02-02	37.7500	38.6700	37.6400	38.5100	+2.203%	269,249	+19.761%
2026-01-30	37.0600	37.7400	36.9700	37.6800	+0.534%	142,204	+22.399%
2026-01-29	37.2200	37.8200	36.6300	37.4800	+1.297%	230,123	+23.052%
2026-01-28	37.8800	37.8850	36.8000	37.0000	-2.323%	218,381	+24.649%
2026-01-27	37.8600	38.0650	37.4400	37.8800	+0.265%	220,162	+21.753%
2026-01-26	37.2200	37.9700	36.9000	37.7800	+1.833%	289,976	+22.075%
2026-01-23	37.7700	38.5795	37.0500	37.1000	-1.330%	255,714	+24.313%
2026-01-22	37.1000	37.7950	36.8626	37.6000	+1.759%	176,527	+22.660%
2026-01-21	36.3700	37.0200	36.2950	36.9500	+2.355%	272,761	+24.817%
2026-01-20	36.1300	36.4200	35.8500	36.1000	-1.177%	131,374	+27.756%
2026-01-16	37.0000	37.0150	36.1551	36.5300	-1.056%	147,810	+26.252%
2026-01-15	36.7000	37.1000	36.5250	36.9200	+1.151%	217,560	+24.919%
2026-01-14	36.7900	36.9700	36.3100	36.5000	-0.328%	132,236	+26.356%
2026-01-13	36.2500	36.7700	35.8850	36.6200	+1.497%	149,100	+25.942%
2026-01-12	35.7600	36.1700	35.6400	36.0800	+0.445%	94,152	+27.827%
2026-01-09	35.7000	36.1300	35.1880	35.9200	+0.757%	145,975	+28.396%
2026-01-08	34.8500	35.8200	34.8500	35.6500	+1.770%	179,271	+29.369%
2026-01-07	35.2700	35.3900	34.7400	35.0300	-0.199%	150,171	+31.659%
2026-01-06	33.5400	35.1200	33.5400	35.1000	+4.093%	260,602	+31.396%
2026-01-05	32.9800	33.8700	32.9800	33.7200	+2.213%	152,664	+36.773%
2026-01-02	32.6000	33.0000	32.3000	32.9900	+1.041%	115,435	+39.800%
2025-12-31	33.2200	33.5100	32.6050	32.6500	-1.360%	132,905	+41.256%
2025-12-30	33.3000	33.4740	33.1000	33.1000	-0.720%	93,461	+39.335%
2025-12-29	33.4100	33.4100	33.0600	33.3400	-0.120%	123,296	+38.332%
2025-12-26	33.5900	33.6300	33.0900	33.3800	-0.536%	114,044	+38.167%
2025-12-24	33.6900	33.6900	33.2532	33.5600	+0.060%	37,688	+37.426%
2025-12-23	33.7600	33.9000	33.4100	33.5400	-0.710%	89,848	+37.507%
2025-12-22	33.6400	34.0750	33.4601	33.7800	+0.267%	121,954	+36.530%
2025-12-19	33.7900	33.9400	33.4500	33.6900	-0.355%	246,195	+36.895%
2025-12-18	33.5600	33.9500	33.3800	33.8100	+1.745%	116,625	+36.409%
2025-12-17	33.3900	33.8000	33.0900	33.2300	-0.628%	130,450	+38.790%
2025-12-16	33.4800	33.8300	33.2100	33.4400	-1.007%	147,908	+37.919%
2025-12-15	34.0600	34.1599	33.6000	33.7800	-0.354%	168,421	+36.530%
2025-12-12	34.2000	34.4100	33.5900	33.9000	-0.441%	199,727	+36.047%
2025-12-11	33.6000	34.1800	33.5300	34.0500	+1.824%	173,086	+35.448%
2025-12-10	31.9800	33.8400	31.9800	33.4400	+4.893%	321,883	+37.919%
2025-12-09	32.0900	32.6050	31.8700	31.8800	-0.716%	98,030	+44.668%
2025-12-08	32.2000	32.6100	32.0300	32.1100	+0.943%	195,022	+43.631%
2025-12-05	32.0200	32.2700	31.7300	31.8100	-1.119%	106,679	+44.986%
2025-12-04	31.8200	32.4799	31.8200	32.1700	+0.468%	78,741	+43.363%
2025-12-03	31.9600	32.5900	31.9200	32.0200	+0.629%	105,389	+44.035%
2025-12-02	32.3500	32.3500	31.8010	31.8200	-0.469%	116,263	+44.940%
2025-12-01	32.1300	32.5300	31.9600	31.9700	-1.052%	110,368	+44.260%
2025-11-28	32.6800	32.6800	32.1200	32.3100	-0.401%	50,525	+42.742%
2025-11-26	32.3700	32.5100	32.0301	32.4400	-0.185%	124,072	+42.170%
2025-11-25	31.9100	32.7250	31.8000	32.5000	+2.298%	144,946	+41.908%
2025-11-24	31.0800	31.8000	30.9000	31.7700	+2.253%	207,558	+45.168%
2025-11-21	30.2000	31.3500	30.2000	31.0700	+3.223%	210,423	+48.439%
2025-11-20	30.2000	30.4400	29.8400	30.1000	+1.108%	225,817	+53.223%
2025-11-19	29.7900	29.9100	29.4100	29.7700	+0.540%	146,587	+54.921%
2025-11-18	29.9000	30.2099	29.5900	29.6100	-1.234%	146,729	+55.758%
2025-11-17	30.9800	31.0100	29.8800	29.9800	-2.946%	117,289	+53.836%
2025-11-14	31.0000	31.1150	30.6800	30.8900	-0.835%	142,963	+49.304%
2025-11-13	31.3000	31.5600	30.9400	31.1500	-0.638%	107,372	+48.058%
2025-11-12	31.1000	31.5250	31.1000	31.3500	+0.513%	120,927	+47.113%
2025-11-11	31.1000	31.3900	30.9400	31.1900	0.000%	109,374	+47.868%
2025-11-10	30.9500	31.5000	30.8000	31.1900	+1.398%	175,953	+47.868%
2025-11-07	31.1500	31.1500	30.4600	30.7600	-1.284%	165,332	+49.935%
2025-11-06	31.4500	31.8900	31.0950	31.1600	-0.733%	195,023	+48.010%
2025-11-05	29.9700	31.7500	29.9500	31.3900	+5.868%	263,435	+46.926%
2025-11-04	29.6100	29.8750	28.5200	29.6500	-0.135%	198,232	+55.548%
2025-11-03	30.2300	30.5153	29.5800	29.6900	-1.786%	188,375	+55.338%
2025-10-31	30.5500	30.7300	30.1500	30.2300	-1.627%	137,696	+52.564%
2025-10-30	31.5200	31.6300	30.6700	30.7300	-2.444%	139,374	+50.081%
2025-10-29	31.4900	32.0100	31.2100	31.5000	-0.380%	112,747	+46.413%
2025-10-28	31.2600	31.8300	31.2000	31.6200	+0.573%	140,406	+45.857%
2025-10-27	32.3700	32.3700	31.4200	31.4400	-2.208%	86,029	+46.692%
2025-10-24	31.9900	32.1700	31.8382	32.1500	+1.452%	76,944	+43.453%
2025-10-23	31.1800	31.7400	31.1200	31.6900	+1.963%	111,590	+45.535%
2025-10-22	31.2300	31.5100	30.9900	31.0800	-0.321%	104,424	+48.391%
2025-10-21	30.7400	31.2300	30.7050	31.1800	+1.300%	79,483	+47.915%
2025-10-20	30.4900	30.8000	30.4160	30.7800	+1.584%	58,178	+49.838%
2025-10-17	30.3700	30.5800	30.0400	30.3000	-0.558%	106,052	+52.211%
2025-10-16	31.0400	31.0400	30.2600	30.4700	-1.232%	107,101	+51.362%
2025-10-15	30.9600	31.0800	30.6100	30.8500	+0.817%	77,042	+49.498%
2025-10-14	29.9700	30.7700	29.8712	30.6000	+1.291%	91,060	+50.719%
2025-10-13	30.1300	30.4500	29.8300	30.2100	+1.546%	136,558	+52.665%
2025-10-10	30.2800	30.4350	29.6800	29.7500	-1.783%	91,128	+55.025%
2025-10-09	30.7300	30.8211	30.0400	30.2900	-1.239%	86,127	+52.261%
2025-10-08	30.5600	30.7300	30.2200	30.6700	+1.221%	74,924	+50.375%
2025-10-07	30.6000	30.7595	30.2900	30.3000	-0.786%	87,456	+52.211%
2025-10-06	31.5200	31.6900	30.4200	30.5400	-2.615%	115,910	+51.015%
2025-10-03	31.1500	31.8400	30.6382	31.3600	+0.868%	91,922	+47.066%
2025-10-02	31.2600	31.5500	30.6800	31.0900	-0.480%	123,411	+48.344%
2025-10-01	31.2200	31.4600	30.9000	31.2400	-0.064%	110,116	+47.631%
2025-09-30	31.2100	31.3200	30.8400	31.2600	+0.353%	96,667	+47.537%
2025-09-29	31.7100	31.7100	30.9815	31.1500	-1.111%	82,223	+48.058%
2025-09-26	31.4000	31.8350	31.0000	31.5000	+0.703%	120,027	+46.413%
2025-09-25	31.4800	31.4800	31.0900	31.2800	-1.044%	104,294	+47.442%
2025-09-24	32.1000	32.2000	31.2300	31.6100	-1.434%	128,565	+45.903%
2025-09-23	32.4600	32.7900	32.0200	32.0700	-0.743%	87,784	+43.810%
2025-09-22	32.3300	32.4500	32.0600	32.3100	-0.062%	89,889	+42.742%
2025-09-19	33.1400	33.2000	32.2500	32.3300	-2.356%	205,934	+42.654%
2025-09-18	32.2900	33.1600	32.0700	33.1100	+2.730%	133,075	+39.293%
2025-09-17	32.4800	33.1100	32.1300	32.2300	-0.709%	132,505	+43.096%
2025-09-16	32.2200	32.6000	31.9000	32.4600	-0.123%	119,891	+42.083%
2025-09-15	32.9200	32.9200	32.3950	32.5000	-0.429%	126,068	+41.908%
2025-09-12	33.0000	33.0400	32.5800	32.6400	-1.657%	81,340	+41.299%
2025-09-11	32.6000	33.2400	32.6000	33.1900	+1.841%	133,869	+38.958%
2025-09-10	32.5200	33.0000	32.4750	32.5900	-0.214%	142,365	+41.516%
2025-09-09	33.1600	33.1600	32.5100	32.6600	-1.892%	93,168	+41.212%
2025-09-08	33.4900	33.5300	33.1700	33.2900	-0.478%	97,080	+38.540%
2025-09-05	33.6400	34.0000	33.2600	33.4500	-0.179%	88,820	+37.877%
2025-09-04	32.9100	33.5100	32.5800	33.5100	+2.352%	194,807	+37.631%
2025-09-03	33.4700	33.8200	32.7000	32.7400	-2.005%	238,228	+40.867%
2025-09-02	33.2600	33.5850	33.0900	33.4100	-0.772%	101,854	+38.043%
2025-08-29	34.1200	34.1600	33.4400	33.6700	-0.971%	111,394	+36.977%
2025-08-28	34.2500	34.2500	33.7372	34.0000	+0.236%	91,721	+35.647%
2025-08-27	33.4800	33.9750	33.4800	33.9200	+0.772%	107,126	+35.967%
2025-08-26	33.5400	33.7900	33.5167	33.6600	+0.238%	104,283	+37.017%
2025-08-25	33.9300	34.1450	33.4800	33.5800	-0.798%	139,628	+37.344%
2025-08-22	32.8800	34.1200	32.8150	33.8500	+3.803%	297,489	+36.248%
2025-08-21	32.3200	32.7600	32.0750	32.6100	+0.835%	161,897	+41.429%
2025-08-20	32.4700	32.5000	32.0995	32.3400	-0.308%	128,972	+42.610%
2025-08-19	32.5800	33.0000	32.3800	32.4400	-0.277%	187,285	+42.170%
2025-08-18	32.1200	32.6000	31.9803	32.5300	+1.975%	115,672	+41.777%
2025-08-15	32.1200	32.1200	31.2700	31.9000	-0.250%	176,153	+44.577%
2025-08-14	31.9900	32.1400	31.6600	31.9800	-0.868%	140,848	+44.215%
2025-08-13	31.7600	32.4100	31.6901	32.2600	+2.186%	207,777	+42.963%
2025-08-12	31.0100	31.6800	30.8500	31.5700	+2.301%	454,102	+46.088%
2025-08-11	30.8900	31.0050	30.5600	30.8600	-0.065%	124,589	+49.449%
2025-08-08	30.9700	31.0799	30.5700	30.8800	+0.357%	126,056	+49.352%
2025-08-07	30.7800	30.9000	30.2500	30.7700	+0.654%	136,432	+49.886%
2025-08-06	28.8100	30.5700	28.7700	30.5700	+6.442%	239,258	+50.867%
2025-08-05	28.9900	30.2404	28.6000	28.7200	+1.412%	434,981	+60.585%
2025-08-04	27.9500	28.3400	27.8550	28.3200	+1.469%	184,616	+62.853%
2025-08-01	28.1900	28.2500	27.6200	27.9100	-2.413%	155,387	+65.245%
2025-07-31	28.0200	28.6000	28.0000	28.6000	+0.882%	212,887	+61.259%
2025-07-30	28.8700	29.1742	28.2200	28.3500	-1.391%	253,303	+62.681%
2025-07-29	29.1500	29.3400	28.3750	28.7500	-0.519%	164,831	+60.417%
2025-07-28	29.2900	29.4676	28.8800	28.9000	-1.197%	116,025	+59.585%
2025-07-25	29.6800	29.7000	29.0900	29.2500	-0.578%	119,989	+57.675%
2025-07-24	29.5000	29.7399	29.2600	29.4200	-0.943%	204,359	+56.764%
2025-07-23	29.6600	29.8100	29.3650	29.7000	+0.986%	127,510	+55.286%
2025-07-22	28.7700	29.6600	28.6750	29.4100	+2.653%	196,131	+56.817%
2025-07-21	28.8800	29.0484	28.6300	28.6500	-0.382%	169,904	+60.977%
2025-07-18	29.2000	29.2000	28.6738	28.7600	-1.066%	164,697	+60.362%
2025-07-17	28.9000	29.2700	28.7500	29.0700	+0.380%	144,834	+58.652%
2025-07-16	29.3300	29.4400	28.7500	28.9600	-0.991%	146,753	+59.254%
2025-07-15	30.1500	30.1753	29.2100	29.2500	-2.985%	227,851	+57.675%
2025-07-14	30.2600	30.5600	29.6500	30.1500	-0.724%	153,104	+52.968%
2025-07-11	30.5100	30.5948	30.1100	30.3700	-1.300%	222,638	+51.860%
2025-07-10	30.9500	31.0700	30.7600	30.7700	-0.582%	223,361	+49.886%
2025-07-09	30.8900	31.0000	30.4400	30.9500	+0.650%	131,005	+49.015%
2025-07-08	31.0800	31.0800	30.7300	30.7500	-0.838%	175,618	+49.984%
2025-07-07	31.2500	31.9836	30.7700	31.0100	-1.085%	302,257	+48.726%
2025-07-03	30.9800	31.4150	30.9100	31.3500	+1.621%	172,839	+47.113%
2025-07-02	30.1500	30.9000	30.0200	30.8500	+2.799%	286,278	+49.498%
2025-07-01	29.3600	30.3000	29.3200	30.0100	+1.832%	323,502	+53.682%
2025-06-30	29.2400	29.7200	29.1400	29.4700	+1.621%	287,498	+56.498%
2025-06-27	29.4000	29.4000	28.6000	29.0000	-0.990%	584,494	+59.034%
2025-06-26	28.8400	29.3500	28.7750	29.2900	+1.666%	173,499	+57.460%
2025-06-25	29.1400	29.2399	28.6700	28.8100	-1.336%	121,088	+60.083%
2025-06-24	29.1300	29.2100	28.6950	29.2000	+1.178%	130,359	+57.945%
2025-06-23	28.0400	28.8700	27.9800	28.8600	+2.522%	187,160	+59.806%
2025-06-20	28.6100	28.6450	27.9900	28.1500	-1.228%	302,292	+63.837%
2025-06-18	28.6800	29.1300	28.4500	28.5000	-1.007%	329,851	+61.825%
2025-06-17	28.7900	28.8899	28.6000	28.7900	-1.235%	106,586	+60.195%
2025-06-16	29.0000	29.5100	28.7100	29.1500	+1.639%	200,733	+58.216%
2025-06-13	28.8700	29.0900	28.6438	28.6800	-1.646%	186,545	+60.809%
2025-06-12	28.7400	29.2000	28.4300	29.1600	+1.497%	184,165	+58.162%
2025-06-11	28.9800	29.0300	28.7300	28.7300	-0.450%	150,464	+60.529%
2025-06-10	28.5900	29.2190	28.4700	28.8600	+1.370%	178,032	+59.806%
2025-06-09	27.9200	28.6100	27.8750	28.4700	+2.373%	180,674	+61.995%
2025-06-06	28.0000	28.0400	27.5400	27.8100	+1.091%	91,937	+65.840%
2025-06-05	27.5300	27.6850	27.3150	27.5100	-0.254%	111,823	+67.648%
2025-06-04	27.8000	27.8600	27.4700	27.5800	-0.289%	104,472	+67.223%
2025-06-03	27.2600	27.8200	27.0700	27.6600	+1.542%	119,597	+66.739%
2025-06-02	27.4200	27.4200	27.0300	27.2400	-0.909%	135,505	+69.310%
2025-05-30	27.7000	27.8000	27.4600	27.4900	-0.901%	170,833	+67.770%
2025-05-29	27.5600	27.7500	27.3150	27.7400	+0.946%	110,292	+66.258%
2025-05-28	27.7200	27.8400	27.2950	27.4800	-0.651%	142,499	+67.831%
2025-05-27	27.2800	27.7000	27.1300	27.6600	+2.558%	126,999	+66.739%
2025-05-23	26.7500	27.0300	26.7500	26.9700	-0.700%	134,993	+71.005%
2025-05-22	27.5600	27.5600	27.1600	27.1600	-1.949%	152,046	+69.809%
2025-05-21	28.2300	28.2550	27.6750	27.7000	-2.909%	172,800	+66.498%
2025-05-20	28.4700	28.5800	28.2500	28.5300	-0.384%	156,967	+61.654%
2025-05-19	28.5800	28.7700	28.4400	28.6400	-0.831%	145,409	+61.034%
2025-05-16	29.2900	29.3900	28.8250	28.8800	-1.265%	217,196	+59.695%
2025-05-15	29.0100	29.4900	29.0100	29.2500	+1.071%	457,234	+57.675%
2025-05-14	29.1500	29.3800	28.9400	28.9400	-1.262%	398,006	+59.364%
2025-05-13	28.9100	29.4600	28.8600	29.3100	+2.232%	308,542	+57.352%
2025-05-12	28.0500	28.9100	27.9200	28.6700	+5.211%	342,123	+60.865%
2025-05-09	26.8400	27.3200	26.6300	27.2500	+1.869%	498,153	+69.248%
2025-05-08	25.7900	26.9300	25.7900	26.7500	+4.411%	295,192	+72.411%
2025-05-07	25.6400	26.2200	25.4600	25.6200	+0.471%	635,793	+80.016%
2025-05-06	25.9000	27.0000	25.3800	25.5000	+4.551%	351,493	+80.863%
2025-05-05	24.2700	24.7505	24.1239	24.3900	-0.571%	164,840	+89.094%
2025-05-02	24.1600	24.6600	24.1600	24.5300	+2.679%	184,317	+88.015%
2025-05-01	23.8600	24.0900	23.7200	23.8900	-0.375%	147,556	+93.051%
2025-04-30	23.9100	23.9900	23.5000	23.9800	-0.250%	173,040	+92.327%
2025-04-29	23.9100	24.3500	23.9000	24.0400	-0.083%	127,098	+91.847%
2025-04-28	23.8400	24.1200	23.7400	24.0600	+0.754%	200,217	+91.687%
2025-04-25	24.2100	24.2100	23.7050	23.8800	-1.404%	130,758	+93.132%
2025-04-24	23.6000	24.2300	23.4850	24.2200	+2.845%	176,782	+90.421%
2025-04-23	24.0800	24.1950	23.4100	23.5500	-0.127%	224,161	+95.839%
2025-04-22	23.8100	23.9000	23.3100	23.5800	+0.212%	202,630	+95.589%
2025-04-21	23.3800	23.6900	23.2550	23.5300	-0.507%	186,423	+96.005%
2025-04-17	23.4700	24.0700	23.4700	23.6500	+0.425%	292,723	+95.011%
2025-04-16	23.4300	23.5950	23.3000	23.5500	+0.170%	304,935	+95.839%
2025-04-15	23.0200	23.6200	23.0200	23.5100	+1.424%	325,791	+96.172%
2025-04-14	22.7400	23.2800	22.5750	23.1800	+2.976%	276,735	+98.965%
2025-04-11	22.2100	22.5350	21.6400	22.5100	+1.442%	225,660	+104.887%
2025-04-10	22.1900	22.5400	21.7200	22.1900	-1.771%	169,173	+107.841%
2025-04-09	21.6200	23.1300	21.4600	22.5900	+3.719%	266,449	+104.161%
2025-04-08	22.8200	22.8200	21.6800	21.7800	-2.681%	334,129	+111.754%
2025-04-07	21.5500	22.9900	21.3000	22.3800	-0.134%	655,409	+106.077%
2025-04-04	23.0000	23.1550	22.2850	22.4100	-2.987%	446,670	+105.801%
2025-04-03	22.8000	23.3600	22.7150	23.1000	-2.202%	437,885	+99.654%
2025-04-02	23.0000	23.6750	23.0000	23.6200	+1.548%	116,799	+95.258%
2025-04-01	23.0900	23.6400	22.9960	23.2600	+0.129%	141,875	+98.280%
2025-03-31	23.1400	23.5000	22.9100	23.2300	+0.043%	184,387	+98.536%
2025-03-28	23.8000	23.9050	23.0750	23.2200	-2.805%	126,735	+98.622%
2025-03-27	23.7500	23.9400	23.5300	23.8900	+0.674%	125,162	+93.051%
2025-03-26	23.8800	24.0386	23.6950	23.7300	-0.753%	111,348	+94.353%
2025-03-25	24.1500	24.1500	23.7900	23.9100	-1.361%	144,303	+92.890%
2025-03-24	23.9600	24.2450	23.7400	24.2400	+2.278%	115,243	+90.264%
2025-03-21	23.7100	23.9000	23.4500	23.7000	-1.373%	231,701	+94.599%
2025-03-20	24.0800	24.3700	24.0200	24.0300	-0.907%	78,701	+91.927%
2025-03-19	24.0600	24.3100	23.9144	24.2500	+0.539%	78,477	+90.186%
2025-03-18	24.1500	24.2700	24.0650	24.1200	-1.752%	99,145	+91.211%
2025-03-17	24.3900	24.6900	24.3000	24.5500	+0.615%	121,441	+87.862%
2025-03-14	24.3400	24.5200	24.2700	24.4000	+1.119%	119,226	+89.016%
2025-03-13	24.4100	24.6400	23.9300	24.1300	-0.903%	155,792	+91.131%
2025-03-12	24.7500	24.7500	24.1500	24.3500	-1.337%	211,377	+89.405%
2025-03-11	25.2800	25.3250	24.5000	24.6800	-2.257%	196,158	+86.872%
2025-03-10	25.4700	26.3300	25.2100	25.2500	-1.904%	206,950	+82.653%
2025-03-07	25.7000	26.0150	25.6472	25.7400	-0.078%	169,840	+79.176%
2025-03-06	25.1600	25.8400	25.0750	25.7600	+1.099%	165,956	+79.037%
2025-03-05	26.0000	26.1400	25.1850	25.4800	-1.508%	160,183	+81.005%
2025-03-04	25.6700	26.0900	25.5580	25.8700	-0.805%	201,650	+78.276%
2025-03-03	26.9500	27.1400	26.0100	26.0800	-3.550%	163,185	+76.840%
2025-02-28	27.3400	27.4650	26.6600	27.0400	-0.989%	216,847	+70.562%
2025-02-27	27.4600	27.5500	26.6400	27.3100	-0.871%	163,175	+68.876%
2025-02-26	27.1300	27.8350	26.9400	27.5500	+2.378%	263,547	+67.405%
2025-02-25	26.1700	28.7250	26.1700	26.9100	+5.945%	278,294	+71.386%
2025-02-24	25.6700	25.8200	25.3700	25.4000	-1.589%	213,973	+81.575%
2025-02-21	26.6300	26.6300	25.7000	25.8100	-1.338%	118,500	+78.690%
2025-02-20	26.3800	26.4316	26.1400	26.1600	-0.683%	96,509	+76.300%
2025-02-19	25.8000	26.3850	25.8000	26.3400	+0.997%	101,637	+75.095%
2025-02-18	25.7200	26.1300	25.7200	26.0800	+1.637%	87,233	+76.840%
2025-02-14	25.8700	26.2250	25.6500	25.6600	-0.427%	62,597	+79.735%
2025-02-13	25.7500	25.8600	25.4800	25.7700	+0.861%	91,080	+78.968%
2025-02-12	25.6700	25.8600	25.1900	25.5500	-0.969%	132,240	+80.509%
2025-02-11	25.7200	26.0400	25.5000	25.8000	-0.077%	124,018	+78.760%
2025-02-10	25.7000	25.8950	25.1750	25.8200	+0.663%	116,611	+78.621%
2025-02-07	25.5800	25.8200	25.1700	25.6500	+0.274%	444,698	+79.805%
2025-02-06	25.3900	25.6400	25.0500	25.5800	+1.508%	118,556	+80.297%
2025-02-05	25.0000	25.2100	24.7350	25.2000	+0.760%	80,696	+83.016%
2025-02-04	24.9000	25.0500	24.8000	25.0100	+0.442%	64,102	+84.406%
2025-02-03	25.2500	25.4050	24.7950	24.9000	-3.675%	112,556	+85.221%
2025-01-31	25.9800	25.9800	25.6150	25.8500	-0.116%	140,465	+78.414%

.dark-mode .mS8Mxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mS8Mxt{ color: #333333; background-color: white; border: 2px solid #333333; }PLOWDOUGLAS DYNAMICS, INC.stock NYSE

PLOW
DOUGLAS DYNAMICS, INC.
stock NYSE