PLOW | Douglas Dynamics | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Douglas Dynamics (PLOW)

NYSE

$40.54+$0.03 (+0.07%)

Price as of Oct 02, 2026 7:30 PM EDT

$934.9M
Market Cap
33.06%
1-Year Change
Auto Parts
Industry

1 Month
-1.97%

Low Price$39.25

High Price$41.99
3 Months
-18.82%

Low Price$39.25

High Price$46.56
1 Year
+33.06%

Low Price$28.75

High Price$53.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	40.21	40.83	40.02	40.51	+2.04%	176,160
10/01/2026	38.98	39.73	38.44	39.70	+1.15%	285,729
09/30/2026	40.08	40.15	39.04	39.25	-1.51%	195,275
09/29/2026	39.71	40.40	39.29	39.85	+0.78%	313,957
09/28/2026	39.59	39.91	39.20	39.54	-0.50%	323,288
09/25/2026	39.78	40.10	39.51	39.74	+0.03%	105,993
09/24/2026	39.40	39.84	39.13	39.73	+0.71%	251,907
09/23/2026	39.70	40.18	39.27	39.45	-1.10%	115,424
09/22/2026	40.18	40.53	39.83	39.89	0.00%	174,859
09/21/2026	40.30	40.30	39.50	39.89	0.00%	162,999
09/18/2026	39.86	39.93	39.32	39.89	+0.08%	360,693
09/17/2026	40.00	40.18	39.47	39.86	+1.27%	177,111
09/16/2026	39.67	39.94	38.94	39.36	+0.03%	136,833
09/15/2026	40.00	40.00	38.70	39.35	-1.17%	180,166
09/15/2026	$0.30 Dividend
09/14/2026	39.45	39.90	38.85	39.82	-0.32%	193,783
09/11/2026	40.83	40.96	39.85	39.94	-0.69%	121,477
09/10/2026	39.84	40.65	39.84	40.22	-1.24%	130,067
09/09/2026	40.93	41.44	40.23	40.73	-1.35%	127,254
09/08/2026	41.88	42.08	41.05	41.28	-1.68%	206,955
09/04/2026	41.00	42.02	41.00	41.99	+2.42%	159,979
09/03/2026	41.71	41.71	40.54	41.00	-0.79%	230,898
09/02/2026	40.58	41.41	40.41	41.32	+2.29%	202,980
09/01/2026	40.49	40.73	39.83	40.40	-0.90%	204,722
08/31/2026	41.62	41.62	40.62	40.77	-1.79%	220,142
08/28/2026	41.94	42.43	41.07	41.51	-0.81%	148,367
08/27/2026	41.22	41.89	40.70	41.85	+1.18%	143,153
08/26/2026	41.51	41.72	41.11	41.36	-0.02%	124,800
08/25/2026	41.69	41.69	40.86	41.37	+0.10%	127,776
08/24/2026	42.06	42.06	41.20	41.33	-1.28%	165,319
08/21/2026	40.94	42.33	40.94	41.87	+2.60%	281,301
08/20/2026	40.84	41.21	40.34	40.81	-1.25%	288,096
08/19/2026	41.35	41.37	40.82	41.32	+0.39%	325,137
08/18/2026	41.59	41.59	40.52	41.16	-1.21%	270,088
08/17/2026	41.87	42.09	41.35	41.67	-0.71%	173,870
08/14/2026	41.66	42.12	41.20	41.97	+0.86%	208,965
08/13/2026	42.46	42.53	41.17	41.61	-1.39%	262,827
08/12/2026	42.24	42.33	41.34	42.20	+0.16%	422,858
08/11/2026	42.65	42.88	41.73	42.13	-0.52%	370,908
08/10/2026	44.01	44.01	42.22	42.35	-3.83%	313,633
08/07/2026	44.67	45.14	43.71	44.03	-1.22%	371,844
08/06/2026	45.65	45.65	44.05	44.58	-1.58%	274,670
08/05/2026	43.86	45.44	43.48	45.29	+2.31%	257,499
08/04/2026	41.74	45.41	41.74	44.27	+6.11%	770,616
08/03/2026	39.72	42.01	38.40	41.72	-4.76%	1,059,788
08/03/2026	$1.22 Earnings
07/31/2026	42.68	44.41	41.79	43.81	+2.99%	406,287
07/30/2026	43.39	43.53	42.06	42.53	-0.07%	215,508
07/29/2026	44.26	44.26	42.26	42.56	-4.96%	192,947
07/28/2026	44.67	44.93	43.94	44.79	+0.69%	228,742
07/27/2026	45.95	45.95	44.23	44.48	-2.97%	231,189
07/24/2026	45.97	46.27	45.36	45.84	+0.15%	219,197
07/23/2026	46.17	47.42	45.57	45.77	-0.92%	219,076
07/22/2026	45.42	46.60	44.97	46.20	+1.84%	313,709
07/21/2026	46.83	48.14	44.42	45.36	-1.21%	403,294
07/20/2026	48.68	49.55	45.68	45.92	+3.68%	712,139
07/17/2026	44.17	45.07	43.44	44.29	-0.67%	162,984
07/16/2026	44.03	44.91	43.78	44.59	+1.56%	180,582
07/15/2026	43.35	44.01	43.10	43.90	+1.68%	158,826
07/14/2026	43.59	44.07	42.76	43.18	+0.97%	342,128
07/13/2026	42.53	42.90	41.59	42.76	+0.16%	225,900
07/10/2026	42.60	43.27	42.59	42.69	-0.23%	172,624
07/09/2026	43.24	43.42	42.63	42.79	-0.25%	184,386
07/08/2026	43.23	43.34	42.51	42.90	-2.17%	243,018
07/07/2026	46.13	46.34	43.81	43.86	-5.82%	299,079
07/06/2026	49.62	49.85	46.17	46.56	-6.68%	433,867
07/02/2026	51.76	52.90	49.35	49.90	-3.83%	234,350
07/01/2026	53.19	53.70	51.87	51.89	-3.11%	181,337
06/30/2026	53.92	54.60	53.03	53.55	-0.46%	214,692
06/29/2026	52.61	54.34	51.68	53.80	+0.58%	247,117
06/26/2026	52.49	54.09	52.14	53.49	+0.65%	843,799
06/25/2026	50.42	53.15	49.78	53.15	+6.42%	523,747
06/24/2026	49.08	50.76	48.63	49.94	+1.88%	402,098
06/23/2026	48.70	49.96	48.31	49.02	-1.00%	325,114
06/22/2026	49.26	50.13	49.14	49.51	+0.97%	228,346
06/18/2026	48.61	49.50	48.14	49.04	+2.92%	205,771
06/17/2026	46.94	48.40	46.94	47.65	+1.57%	151,805
06/16/2026	46.65	47.06	46.52	46.91	+1.04%	107,893
06/16/2026	$0.30 Dividend
06/15/2026	47.47	48.00	46.36	46.43	-0.25%	141,523
06/12/2026	46.71	46.90	45.66	46.55	+0.81%	128,254
06/11/2026	45.95	46.72	45.49	46.17	+1.61%	166,634
06/10/2026	45.75	46.22	44.82	45.44	+0.04%	225,343
06/09/2026	45.02	46.02	44.63	45.42	+2.36%	126,667
06/08/2026	44.25	45.02	44.17	44.38	+1.19%	187,801
06/05/2026	44.14	44.61	43.67	43.86	-0.65%	114,922
06/04/2026	44.64	44.69	43.97	44.14	-0.07%	101,563
06/03/2026	44.69	44.82	44.13	44.17	-1.06%	169,707
06/02/2026	43.56	45.00	43.51	44.65	+3.05%	176,002
06/01/2026	43.28	43.43	41.96	43.32	-1.41%	219,476
05/29/2026	43.93	44.41	43.58	43.95	-0.02%	178,710
05/28/2026	44.62	44.69	43.76	43.96	-1.72%	141,604
05/27/2026	44.58	45.19	44.36	44.72	+0.82%	190,095
05/26/2026	44.06	44.55	43.52	44.36	+1.74%	156,359
05/22/2026	43.39	43.86	42.58	43.60	+1.52%	180,323
05/21/2026	42.76	43.55	42.38	42.95	-0.84%	163,555
05/20/2026	42.61	43.32	41.60	43.31	+2.26%	246,061
05/19/2026	43.08	43.19	42.13	42.36	-2.96%	189,186
05/18/2026	43.92	44.26	43.40	43.65	+0.02%	140,980
05/15/2026	44.20	44.93	43.47	43.64	-2.51%	375,007