DoubleDown Interactive Co... (DDI)
NASDAQ: DDI
· Real-Time Price · USD
9.46
-0.09 (-0.94%)
At close: Sep 08, 2025, 3:59 PM
9.49
0.32%
After-hours: Sep 08, 2025, 04:25 PM EDT
DDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.72 | 9.72 | 9.46 | 9.55 | 9.55 | -0.93% | 31,951 |
| Sep 4, 2025 | 9.78 | 9.78 | 9.60 | 9.64 | 9.64 | -0.41% | 55,226 |
| Sep 3, 2025 | 9.72 | 9.82 | 9.65 | 9.68 | 9.68 | -0.21% | 31,100 |
| Sep 2, 2025 | 9.65 | 10.14 | 9.60 | 9.70 | 9.70 | 0.52% | 92,200 |
| Aug 29, 2025 | 9.49 | 9.68 | 9.38 | 9.65 | 9.65 | 2.22% | 36,200 |
| Aug 28, 2025 | 9.55 | 9.55 | 9.34 | 9.44 | 9.44 | -0.42% | 30,666 |
| Aug 27, 2025 | 9.54 | 9.54 | 9.43 | 9.48 | 9.48 | -0.21% | 23,128 |
| Aug 26, 2025 | 9.30 | 9.56 | 9.24 | 9.50 | 9.50 | 0.74% | 83,022 |
| Aug 25, 2025 | 9.33 | 9.55 | 9.26 | 9.43 | 9.43 | 2.84% | 54,500 |
| Aug 22, 2025 | 9.27 | 9.40 | 9.15 | 9.17 | 9.17 | -1.29% | 109,740 |
| Aug 21, 2025 | 9.38 | 9.38 | 9.25 | 9.29 | 9.29 | 0.11% | 14,215 |
| Aug 20, 2025 | 9.25 | 9.40 | 9.25 | 9.28 | 9.28 | -0.11% | 11,322 |
| Aug 19, 2025 | 9.38 | 9.70 | 9.29 | 9.29 | 9.29 | -1.90% | 46,421 |
| Aug 18, 2025 | 9.49 | 9.52 | 9.30 | 9.47 | 9.47 | 0.00% | 63,000 |
| Aug 15, 2025 | 9.70 | 9.70 | 9.32 | 9.47 | 9.47 | -2.07% | 40,333 |
| Aug 14, 2025 | 9.42 | 9.72 | 9.38 | 9.67 | 9.67 | 2.98% | 100,900 |
| 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 |