Douglas Dynamics, Inc. Common Stock (PLOW)

Last Price32.65

Change-0.45 (-1.36%)

NYSE · Last Trade: Jan 1st, 6:54 AM EST

Historical Prices For Douglas Dynamics, Inc. Common Stock (PLOW)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	33.22	33.51	32.60	32.65	132,905	32.65
12/30/2025	33.30	33.47	33.10	33.10	93,461	33.10
12/29/2025	33.41	33.41	33.06	33.34	123,296	33.34
12/26/2025	33.59	33.63	33.09	33.38	114,044	33.38
12/24/2025	33.69	33.69	33.25	33.56	37,688	33.56
12/23/2025	33.76	33.90	33.41	33.54	89,848	33.54
12/22/2025	33.64	34.08	33.46	33.78	121,954	33.78
12/19/2025	33.79	33.94	33.45	33.69	246,195	33.69
12/18/2025	33.56	33.95	33.38	33.81	116,625	33.81
12/17/2025	33.39	33.80	33.09	33.23	130,450	33.23
12/16/2025	33.48	33.83	33.21	33.44	147,908	33.44
12/15/2025	34.06	34.16	33.60	33.78	168,419	33.48
12/12/2025	34.20	34.41	33.59	33.90	199,727	33.60
12/11/2025	33.60	34.18	33.53	34.05	173,086	33.75
12/10/2025	31.98	33.84	31.98	33.44	321,883	33.15
12/09/2025	32.09	32.60	31.87	31.88	98,030	31.60
12/08/2025	32.20	32.61	32.03	32.11	122,694	31.83
12/05/2025	32.02	32.27	31.73	31.81	106,679	31.53
12/04/2025	31.82	32.48	31.82	32.17	78,741	31.89
12/03/2025	31.96	32.59	31.92	32.02	105,389	31.74
12/02/2025	32.35	32.35	31.80	31.82	116,263	31.54
12/01/2025	32.13	32.53	31.96	31.97	110,368	31.69
11/28/2025	32.68	32.68	32.12	32.31	50,525	32.03
11/26/2025	32.37	32.51	32.03	32.44	124,072	32.16
11/25/2025	31.91	32.73	31.80	32.50	144,946	32.22
11/24/2025	31.08	31.80	30.90	31.77	207,367	31.49
11/21/2025	30.20	31.35	30.20	31.07	210,423	30.80
11/20/2025	30.20	30.44	29.84	30.10	225,817	29.84
11/19/2025	29.79	29.91	29.41	29.77	146,587	29.51
11/18/2025	29.90	30.21	29.59	29.61	146,729	29.35
11/17/2025	30.98	31.01	29.88	29.98	117,289	29.72
11/14/2025	31.00	31.11	30.68	30.89	142,963	30.62
11/13/2025	31.30	31.56	30.94	31.15	107,372	30.88
11/12/2025	31.10	31.52	31.10	31.35	120,927	31.08
11/11/2025	31.10	31.39	30.94	31.19	109,374	30.92
11/10/2025	30.95	31.50	30.80	31.19	175,953	30.92
11/07/2025	31.15	31.15	30.46	30.76	165,332	30.49
11/06/2025	31.45	31.89	31.09	31.16	195,023	30.89
11/05/2025	29.97	31.75	29.95	31.39	263,435	31.12
11/04/2025	29.61	29.88	28.52	29.65	197,932	29.39
11/03/2025	30.23	30.52	29.58	29.69	188,375	29.43
10/31/2025	30.55	30.73	30.15	30.23	137,696	29.97
10/30/2025	31.52	31.63	30.67	30.73	139,374	30.46
10/29/2025	31.49	32.01	31.21	31.50	112,747	31.22
10/28/2025	31.26	31.83	31.20	31.62	140,406	31.34
10/27/2025	32.37	32.37	31.42	31.44	86,029	31.17
10/24/2025	31.99	32.17	31.84	32.15	76,944	31.87
10/23/2025	31.18	31.74	31.12	31.69	111,590	31.41
10/22/2025	31.23	31.51	30.99	31.08	104,424	30.81
10/21/2025	30.74	31.23	30.70	31.18	79,483	30.91
10/20/2025	30.49	30.80	30.42	30.78	58,178	30.51
10/17/2025	30.37	30.58	30.04	30.30	106,052	30.04
10/16/2025	31.04	31.04	30.26	30.47	107,101	30.20
10/15/2025	30.96	31.08	30.61	30.85	77,042	30.58
10/14/2025	29.97	30.77	29.87	30.60	91,060	30.33
10/13/2025	30.13	30.45	29.83	30.21	136,558	29.95
10/10/2025	30.28	30.43	29.68	29.75	91,128	29.49
10/09/2025	30.73	30.82	30.04	30.29	86,127	30.03
10/08/2025	30.56	30.73	30.22	30.67	74,924	30.40
10/07/2025	30.60	30.76	30.29	30.30	87,456	30.04
10/06/2025	31.52	31.69	30.42	30.54	115,910	30.27
10/03/2025	31.15	31.84	30.64	31.36	91,922	31.09
10/02/2025	31.26	31.55	30.68	31.09	123,411	30.82
10/01/2025	31.22	31.46	30.90	31.24	110,116	30.97