TipRanks
Go Ultimate55% OFF

Ducommun (DUM) Historical Prices

DE:DUM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026145.80145.80145.80145.80145.80+2.10%00.00
Oct 29, 2026142.80142.80142.80142.80142.80-0.70%00.00
Oct 28, 2026143.80143.80143.80143.80143.80+0.98%00.00
Oct 27, 2026142.40142.40142.40142.40142.40+2.89%00.00
Oct 26, 2026138.40138.40138.40138.40138.40+1.32%00.00
Oct 23, 2026140.80140.80136.60136.60136.60-7.83%191.08
Oct 22, 2026148.20148.20148.20148.20148.20+1.09%00.00
Oct 21, 2026146.60146.60146.60146.60146.60-2.14%00.00
Oct 20, 2026149.60149.80149.60149.80149.80-0.27%50.28
Oct 19, 2026150.20150.20150.20150.20150.20-0.13%00.00
Oct 16, 2026150.40150.40150.40150.40150.40+1.35%00.00
Oct 15, 2026148.40148.40148.40148.40148.40-0.40%00.00
Oct 14, 2026149.00149.00149.00149.00149.00-0.13%00.00
Oct 13, 2026149.20149.20149.20149.20149.20-0.80%00.00
Oct 12, 2026150.40150.40150.40150.40150.40+1.62%00.00
Oct 09, 2026148.00148.00148.00148.00148.00+1.23%00.00
Oct 08, 2026146.20146.20146.20146.20146.20-2.01%00.00
Oct 07, 2026154.60154.60149.20149.20149.20-2.36%150.86
Oct 06, 2026152.80152.80152.80152.80152.80-1.42%00.00
Oct 05, 2026155.00155.00155.00155.00155.00+2.65%00.00
Oct 02, 2026151.00151.40151.00151.00151.00+0.67%221.25
Oct 01, 2026150.00150.00150.00150.00150.00+0.40%00.00
Sep 30, 2026149.40149.40149.40149.40149.40+1.63%00.00
Sep 29, 2026147.00147.00147.00147.00147.00-1.74%00.00
Sep 28, 2026149.60149.60149.60149.60149.60-1.45%00.00
Sep 25, 2026151.80151.80151.80151.80151.80-1.43%00.00
Sep 24, 2026149.80154.00149.80154.00154.00+7.09%271.42
Sep 23, 2026143.80143.80143.80143.80143.80-0.69%00.00
Sep 22, 2026144.80144.80144.80144.80144.80+0.98%00.00
Sep 21, 2026143.40143.40143.40143.40143.40+0.14%00.00
Sep 18, 2026143.20143.20143.20143.20143.20-0.83%00.00
Sep 17, 2026147.80147.80144.40144.40144.40+1.40%100.50
Sep 16, 2026142.40142.40142.40142.40142.40+0.99%00.00
Sep 15, 2026141.00141.00141.00141.00141.00-4.47%00.00
Sep 14, 2026147.60147.60147.60147.60147.60+3.80%00.00
Sep 11, 2026142.20142.20142.20142.20142.20+0.71%00.00
Sep 10, 2026141.20141.20141.20141.20141.20-1.26%00.00
Sep 09, 2026143.00143.00143.00143.00143.00-2.19%00.00
Sep 08, 2026146.20146.20146.20146.20146.20+2.38%401.63
Sep 07, 2026142.80142.80142.80142.80142.80+0.85%00.00
Sep 04, 2026141.60141.60141.60141.60141.60-0.28%80.33
Sep 03, 2026141.20142.00141.20142.00142.00-1.53%301.25
Sep 02, 2026144.20144.20144.20144.20144.20-1.23%00.00
Sep 01, 2026146.00146.00146.00146.00146.00-0.68%00.00
Aug 31, 2026151.40151.40147.00147.00147.00-5.89%301.28
Aug 28, 2026156.20156.20156.20156.20156.20-0.51%00.00
Aug 27, 2026157.00157.00157.00157.00157.00+1.82%00.00
Aug 26, 2026154.20154.20154.20154.20154.20-4.46%00.00
Aug 25, 2026156.00161.40156.00161.40161.40-0.37%401.75
Aug 24, 2026162.00162.00162.00162.00162.00+1.38%00.00