Ducommun IncorporatedDCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $116.51 | $120.86 | $115.81 | $120.34 | 43,829 |
| 2/2/2026 | $113.86 | $116.28 | $111.96 | $115.02 | 138,600 |
| 1/30/2026 | $110.50 | $113.39 | $108.62 | $113.35 | 150,720 |
| 1/29/2026 | $111.82 | $113.84 | $109.78 | $111.72 | 153,314 |
| 1/28/2026 | $111.89 | $112.01 | $109.15 | $111.12 | 125,244 |
| 1/27/2026 | $110.35 | $112.35 | $108.83 | $111.29 | 119,600 |
| 1/26/2026 | $111.99 | $112.65 | $109.66 | $110.46 | 92,548 |
| 1/23/2026 | $115.00 | $115.00 | $112.28 | $112.87 | 138,100 |
| 1/22/2026 | $115.22 | $117.07 | $114.54 | $115.07 | 140,900 |
| 1/21/2026 | $112.98 | $115.32 | $111.30 | $115.23 | 208,300 |
| 1/20/2026 | $113.60 | $114.77 | $111.44 | $112.27 | 186,013 |
| 1/16/2026 | $113.71 | $115.34 | $111.75 | $114.24 | 162,630 |
| 1/15/2026 | $111.05 | $115.01 | $110.06 | $113.92 | 167,645 |
| 1/14/2026 | $110.02 | $111.57 | $106.36 | $111.46 | 193,100 |
| 1/13/2026 | $110.59 | $111.57 | $109.61 | $110.17 | 97,936 |
| 1/12/2026 | $108.09 | $109.58 | $107.60 | $109.25 | 251,500 |
| 1/9/2026 | $106.42 | $110.00 | $106.42 | $107.75 | 202,322 |
| 1/8/2026 | $101.89 | $107.04 | $101.89 | $105.58 | 180,535 |
| 1/7/2026 | $101.68 | $102.94 | $100.03 | $100.04 | 102,938 |
| 1/6/2026 | $100.00 | $101.04 | $99.39 | $101.04 | 184,536 |
| 1/5/2026 | $98.01 | $101.22 | $98.00 | $100.20 | 121,400 |
| 1/2/2026 | $95.13 | $96.94 | $94.70 | $96.80 | 76,541 |
| 12/31/2025 | $95.56 | $95.69 | $94.00 | $95.13 | 59,813 |
| 12/30/2025 | $96.27 | $96.29 | $94.66 | $95.15 | 62,800 |
| 12/29/2025 | $96.30 | $96.80 | $95.15 | $96.10 | 68,600 |
| 12/26/2025 | $97.88 | $97.88 | $95.85 | $96.46 | 49,500 |
| 12/24/2025 | $97.91 | $98.55 | $97.12 | $97.99 | 52,700 |
| 12/23/2025 | $98.60 | $99.23 | $97.43 | $97.87 | 94,600 |
| 12/22/2025 | $95.00 | $98.99 | $94.80 | $98.58 | 143,611 |
| 12/19/2025 | $91.97 | $94.66 | $91.88 | $94.24 | 249,428 |
| 12/18/2025 | $93.00 | $94.05 | $91.69 | $91.90 | 89,500 |
| 12/17/2025 | $93.35 | $93.76 | $91.51 | $91.70 | 81,700 |
| 12/16/2025 | $92.50 | $94.23 | $92.40 | $93.44 | 118,400 |
| 12/15/2025 | $95.51 | $95.51 | $91.35 | $92.89 | 126,700 |
| 12/12/2025 | $96.50 | $98.45 | $93.36 | $94.22 | 140,830 |
| 12/11/2025 | $92.45 | $96.37 | $92.43 | $95.11 | 110,300 |
| 12/10/2025 | $89.98 | $94.52 | $89.42 | $92.47 | 105,641 |
| 12/9/2025 | $90.37 | $92.41 | $89.92 | $90.67 | 85,400 |
| 12/8/2025 | $90.45 | $90.72 | $88.38 | $90.06 | 73,018 |
| 12/5/2025 | $89.18 | $90.28 | $88.15 | $89.44 | 89,300 |
| 12/4/2025 | $90.62 | $91.61 | $89.51 | $90.04 | 75,200 |
| 12/3/2025 | $90.95 | $90.95 | $88.78 | $89.94 | 73,900 |
| 12/2/2025 | $90.30 | $91.70 | $88.56 | $90.09 | 107,400 |
| 12/1/2025 | $90.24 | $91.30 | $89.49 | $89.59 | 138,400 |
| 11/28/2025 | $91.88 | $91.88 | $90.08 | $91.69 | 44,200 |
| 11/26/2025 | $89.78 | $91.44 | $89.32 | $91.19 | 95,600 |
| 11/25/2025 | $87.22 | $90.48 | $86.39 | $90.10 | 96,400 |
| 11/24/2025 | $86.64 | $88.58 | $84.97 | $87.27 | 107,800 |
| 11/21/2025 | $86.33 | $87.66 | $84.76 | $86.41 | 178,300 |
| 11/20/2025 | $90.54 | $91.35 | $86.21 | $86.79 | 81,638 |
| 11/19/2025 | $88.50 | $89.59 | $87.38 | $88.51 | 93,600 |
| 11/18/2025 | $88.47 | $89.74 | $87.18 | $88.68 | 85,100 |
| 11/17/2025 | $90.65 | $91.73 | $88.27 | $88.72 | 95,300 |
| 11/14/2025 | $90.64 | $92.29 | $90.64 | $91.37 | 82,761 |
| 11/13/2025 | $95.56 | $95.56 | $91.12 | $91.44 | 85,721 |
| 11/12/2025 | $97.49 | $99.78 | $95.98 | $96.02 | 121,100 |
| 11/11/2025 | $96.18 | $97.46 | $95.05 | $97.41 | 124,738 |
| 11/10/2025 | $91.00 | $96.47 | $90.88 | $96.30 | 219,871 |
| 11/7/2025 | $89.01 | $89.90 | $87.24 | $89.54 | 110,600 |
| 11/6/2025 | $88.42 | $90.93 | $87.27 | $89.15 | 155,630 |
| 11/5/2025 | $90.79 | $92.23 | $89.88 | $91.86 | 140,042 |