Douglas Dynamics (PLOW) Historical Prices

Time Period

Events

Rows:

PLOW historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.65	40.02	38.87	39.49	39.49	-0.85%	193,509	0.96
Oct 29, 2026	39.92	40.35	39.72	39.83	39.83	+0.33%	156,342	0.73
Oct 28, 2026	40.00	40.00	39.29	39.70	39.70	-0.03%	261,238	1.20
Oct 27, 2026	39.66	40.18	39.14	39.71	39.71	+1.22%	134,386	0.61
Oct 26, 2026	40.10	40.11	39.13	39.23	39.23	-1.43%	219,523	1.00
Oct 23, 2026	39.74	39.89	39.02	39.80	39.80	-0.43%	100,634	0.46
Oct 22, 2026	40.29	40.57	39.35	39.97	39.97	-1.06%	170,220	0.77
Oct 21, 2026	40.43	40.59	39.93	40.40	40.40	+0.60%	145,337	0.65
Oct 20, 2026	39.72	40.37	39.60	40.16	40.16	+1.57%	103,234	0.46
Oct 19, 2026	40.06	40.06	39.50	39.54	39.54	+0.00%	121,789	0.54
Oct 16, 2026	39.84	40.03	39.23	39.54	39.54	-0.30%	139,789	0.60
Oct 15, 2026	39.97	40.14	39.34	39.66	39.66	-0.53%	89,341	0.37
Oct 14, 2026	39.47	40.12	39.28	39.87	39.87	+0.00%	142,691	0.59
Oct 13, 2026	39.37	39.89	38.99	39.87	39.87	+1.37%	146,064	0.60
Oct 12, 2026	39.19	39.65	39.04	39.33	39.33	+0.36%	110,934	0.46
Oct 09, 2026	39.52	39.86	39.10	39.19	39.19	-0.51%	152,216	0.62
Oct 08, 2026	39.49	39.79	39.14	39.39	39.39	-0.88%	173,673	0.70
Oct 07, 2026	40.09	40.14	39.38	39.74	39.74	-2.31%	202,480	0.82
Oct 06, 2026	41.00	41.22	40.51	40.68	40.68	-0.02%	96,106	0.39
Oct 05, 2026	40.29	40.91	39.84	40.69	40.69	+0.44%	125,262	0.50
Oct 02, 2026	40.21	40.83	40.02	40.51	40.51	+2.04%	168,697	0.67
Oct 01, 2026	38.98	39.73	38.44	39.70	39.70	+1.15%	194,526	0.76
Sep 30, 2026	40.08	40.15	39.04	39.25	39.25	-1.51%	195,275	0.77
Sep 29, 2026	39.71	40.40	39.29	39.85	39.85	+0.78%	313,957	1.25
Sep 28, 2026	39.59	39.91	39.20	39.54	39.54	-0.50%	323,288	1.30
Sep 25, 2026	39.78	40.10	39.51	39.74	39.74	+0.03%	105,993	0.42
Sep 24, 2026	39.40	39.84	39.13	39.73	39.73	+0.71%	251,907	1.00
Sep 23, 2026	39.70	40.18	39.27	39.45	39.45	-1.10%	115,399	0.44
Sep 22, 2026	40.18	40.53	39.83	39.89	39.89	+0.00%	174,859	0.65
Sep 21, 2026	40.30	40.30	39.50	39.89	39.89	+0.00%	162,999	0.60
Sep 18, 2026	39.86	39.93	39.32	39.89	39.89	+0.08%	360,693	1.33
Sep 17, 2026	40.00	40.18	39.47	39.86	39.86	+1.27%	177,110	0.65
Sep 16, 2026	39.67	39.94	38.94	39.36	39.36	+0.03%	136,833	0.51
Sep 15, 2026	40.00	40.00	38.70	39.35	39.35	-1.17%	180,166	0.67
Sep 14, 2026	39.74	40.20	39.14	40.11	39.82	-0.32%	192,896	0.72
Sep 11, 2026	41.13	41.26	40.15	40.24	39.94	-0.69%	116,453	0.43
Sep 10, 2026	40.14	40.95	40.14	40.52	40.22	-1.24%	130,067	0.48
Sep 09, 2026	41.23	41.75	40.53	41.03	40.73	-1.35%	127,254	0.47
Sep 08, 2026	42.19	42.39	41.36	41.59	41.28	-1.68%	206,958	0.77
Sep 07, 2026	41.30	42.33	41.30	42.30	41.99	+0.00%	0	0.00
Sep 04, 2026	41.30	42.33	41.30	42.30	41.99	+2.42%	159,979	0.59
Sep 03, 2026	42.02	42.02	40.84	41.30	41.00	-0.79%	230,898	0.85
Sep 02, 2026	40.88	41.72	40.71	41.63	41.32	+2.28%	202,980	0.75
Sep 01, 2026	40.79	41.04	40.13	40.70	40.40	-0.90%	204,722	0.76
Aug 31, 2026	41.93	41.93	40.92	41.07	40.77	-1.79%	219,973	0.82
Aug 28, 2026	42.25	42.74	41.37	41.82	41.51	-0.81%	148,367	0.55
Aug 27, 2026	41.53	42.20	41.00	42.16	41.85	+1.17%	143,153	0.53
Aug 26, 2026	41.82	42.03	41.41	41.67	41.36	-0.02%	124,800	0.46
Aug 25, 2026	42.00	42.00	41.16	41.68	41.37	+0.10%	127,776	0.47
Aug 24, 2026	42.37	42.37	41.51	41.64	41.33	-1.28%	165,319	0.61

Rows:

Douglas Dynamics historical prices

Douglas Dynamics (PLOW) Historical Prices

Become an Expert with TipRanks Premium