DoubleDown Interactive Co... (DDI)
NASDAQ: DDI
· Real-Time Price · USD
9.64
0.25 (2.66%)
At close: Aug 14, 2025, 3:59 PM
9.55
-0.93%
Pre-market: Aug 15, 2025, 08:37 AM EDT
DDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.42 | 9.72 | 9.38 | 9.67 | 9.67 | 2.98% | 100,904 |
| Aug 13, 2025 | 9.26 | 9.49 | 9.11 | 9.39 | 9.39 | -1.37% | 91,384 |
| Aug 12, 2025 | 9.49 | 9.75 | 9.42 | 9.52 | 9.52 | 0.21% | 197,793 |
| Aug 11, 2025 | 9.44 | 9.70 | 9.43 | 9.50 | 9.50 | 1.93% | 115,000 |
| Aug 8, 2025 | 9.40 | 9.47 | 9.32 | 9.32 | 9.32 | 0.00% | 13,057 |
| Aug 7, 2025 | 9.51 | 9.53 | 9.31 | 9.32 | 9.32 | -1.06% | 14,138 |
| Aug 6, 2025 | 9.48 | 9.48 | 9.36 | 9.42 | 9.42 | 0.64% | 22,135 |
| Aug 5, 2025 | 9.30 | 9.50 | 9.30 | 9.36 | 9.36 | 0.11% | 35,317 |
| Aug 4, 2025 | 9.23 | 9.66 | 9.23 | 9.35 | 9.35 | 1.52% | 35,100 |
| Aug 1, 2025 | 9.61 | 9.61 | 9.12 | 9.21 | 9.21 | -3.15% | 40,406 |
| Jul 31, 2025 | 9.60 | 9.77 | 9.45 | 9.51 | 9.51 | -1.96% | 36,946 |
| Jul 30, 2025 | 9.70 | 9.74 | 9.50 | 9.70 | 9.70 | 0.83% | 44,511 |
| Jul 29, 2025 | 9.70 | 9.76 | 9.57 | 9.62 | 9.62 | -0.72% | 79,700 |
| Jul 28, 2025 | 9.80 | 9.90 | 9.51 | 9.69 | 9.69 | -0.51% | 63,228 |
| Jul 25, 2025 | 9.76 | 9.76 | 9.60 | 9.74 | 9.74 | 0.41% | 20,209 |
| Jul 24, 2025 | 9.78 | 9.90 | 9.63 | 9.70 | 9.70 | 0.62% | 38,500 |
| Jul 23, 2025 | 9.80 | 9.90 | 9.62 | 9.64 | 9.64 | -1.13% | 72,813 |
| Jul 22, 2025 | 9.94 | 9.98 | 9.70 | 9.75 | 9.75 | -1.42% | 20,600 |
| Jul 21, 2025 | 9.79 | 10.07 | 9.76 | 9.89 | 9.89 | 1.02% | 16,700 |
| Jul 18, 2025 | 9.90 | 9.94 | 9.65 | 9.79 | 9.79 | -1.51% | 109,870 |