Ducommun

58.51
-1.35 (-2.26%)
At close: Mar 28, 2025, 3:59 PM
58.00
-0.87%
Pre-market: Mar 31, 2025, 07:28 AM EDT

Ducommun Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 59.39 59.44 58.34 58.47 -1.39 -2.32% 91,393
Mar 27, 2025 59.99 60.00 59.20 59.86 0.07 0.12% 52,900
Mar 26, 2025 59.57 60.00 59.43 59.79 0.40 0.67% 56,929
Mar 25, 2025 59.71 59.93 58.89 59.39 -0.29 -0.49% 60,826
Mar 24, 2025 59.28 59.81 59.00 59.68 0.85 1.44% 54,300
Mar 21, 2025 59.04 59.40 57.67 58.83 -0.69 -1.16% 271,317
Mar 20, 2025 59.22 60.39 59.20 59.52 -0.43 -0.72% 49,100
Mar 19, 2025 59.76 60.38 59.20 59.95 0.41 0.69% 82,411
Mar 18, 2025 59.07 59.82 58.58 59.54 -0.16 -0.27% 49,600
Mar 17, 2025 59.58 60.06 59.33 59.70 -0.27 -0.45% 62,049
Mar 14, 2025 59.50 60.49 59.18 59.97 0.68 1.15% 82,941
Mar 13, 2025 59.30 59.50 58.66 59.29 0.41 0.70% 62,800
Mar 12, 2025 59.71 59.74 57.83 58.88 -0.09 -0.15% 72,006
Mar 11, 2025 58.23 59.55 57.74 58.97 0.96 1.65% 47,700
Mar 10, 2025 56.06 58.73 55.92 58.01 1.44 2.55% 185,200
Mar 7, 2025 57.60 57.60 56.37 56.57 -0.90 -1.57% 65,113
Mar 6, 2025 57.09 58.03 56.85 57.47 -0.18 -0.31% 58,234
Mar 5, 2025 56.94 57.92 56.50 57.65 0.77 1.35% 97,900
Mar 4, 2025 57.24 58.10 56.46 56.88 -1.00 -1.73% 84,035
Mar 3, 2025 58.26 59.36 57.13 57.88 -0.74 -1.26% 87,729
Feb 28, 2025 56.80 59.03 56.80 58.62 1.20 2.09% 121,000
Feb 27, 2025 57.71 58.07 54.61 57.42 -3.94 -6.42% 162,500
Feb 26, 2025 60.90 61.83 60.90 61.36 0.02 0.03% 61,112
Feb 25, 2025 61.17 61.96 60.81 61.34 0.40 0.66% 62,300
Feb 24, 2025 61.81 61.81 60.83 60.94 -0.32 -0.52% 87,861
Feb 21, 2025 63.12 63.12 60.67 61.26 -1.34 -2.14% 62,700
Feb 20, 2025 62.43 63.03 62.00 62.60 0.01 0.02% 43,200
Feb 19, 2025 62.55 63.26 61.95 62.59 0.14 0.22% 81,400
Feb 18, 2025 62.81 63.27 62.01 62.45 -0.08 -0.13% 90,000
Feb 14, 2025 60.80 62.83 60.41 62.53 -0.54 -0.86% 151,322
Feb 13, 2025 64.66 65.00 62.21 63.07 -1.59 -2.46% 112,600
Feb 12, 2025 65.67 65.67 64.39 64.66 -1.95 -2.93% 97,513
Feb 11, 2025 66.66 67.36 66.01 66.61 -0.64 -0.95% 76,200
Feb 10, 2025 66.96 68.20 66.39 67.25 0.89 1.34% 71,000
Feb 7, 2025 66.69 67.03 66.08 66.36 -0.37 -0.55% 53,500
Feb 6, 2025 68.59 68.90 66.37 66.73 -1.90 -2.77% 66,000
Feb 5, 2025 68.70 69.03 67.96 68.63 0.58 0.85% 51,000
Feb 4, 2025 67.75 68.14 66.82 68.05 -0.09 -0.13% 47,100
Feb 3, 2025 66.69 69.26 66.56 68.14 -0.24 -0.35% 76,233
Jan 31, 2025 68.46 69.23 68.05 68.38 -0.27 -0.39% 68,440
Jan 30, 2025 68.86 69.45 68.11 68.65 0.12 0.18% 54,309
Jan 29, 2025 68.50 69.05 67.79 68.53 -0.19 -0.28% 63,700
Jan 28, 2025 68.30 69.08 67.64 68.72 0.65 0.95% 69,700
Jan 27, 2025 68.54 69.56 67.85 68.07 -1.44 -2.07% 51,621
Jan 24, 2025 69.00 69.76 68.08 69.51 0.33 0.48% 61,200
Jan 23, 2025 68.00 69.22 67.37 69.18 0.83 1.21% 60,428
Jan 22, 2025 69.70 69.88 68.19 68.35 -1.55 -2.22% 64,100
Jan 21, 2025 68.90 70.25 67.82 69.90 1.36 1.98% 101,700
Jan 17, 2025 69.12 69.15 67.58 68.54 -0.15 -0.22% 62,600
Jan 16, 2025 68.26 68.86 67.80 68.69 0.43 0.63% 65,216