PLOW | Douglas Dynamics | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Douglas Dynamics (PLOW)

NYSE

$40.39+$0.15 (+0.36%)

Price as of Sep 11, 2026 7:30 PM EDT

$935.1M
Market Cap
27.21%
1-Year Change
Auto Parts
Industry

1 Month
-5.18%

Low Price$40.24

High Price$42.30
3 Months
-13.49%

Low Price$40.24

High Price$54.20
1 Year
+27.21%

Low Price$28.96

High Price$54.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	41.13	41.26	40.15	40.24	-0.69%	121,477
09/10/2026	40.14	40.95	40.14	40.52	-1.24%	130,067
09/09/2026	41.23	41.75	40.53	41.03	-1.35%	127,254
09/08/2026	42.19	42.39	41.36	41.59	-1.68%	206,955
09/04/2026	41.30	42.33	41.30	42.30	+2.42%	159,979
09/03/2026	42.02	42.02	40.84	41.30	-0.79%	230,898
09/02/2026	40.88	41.72	40.71	41.63	+2.29%	202,980
09/01/2026	40.79	41.04	40.13	40.70	-0.90%	204,722
08/31/2026	41.93	41.93	40.92	41.07	-1.79%	220,142
08/28/2026	42.25	42.74	41.37	41.82	-0.81%	148,367
08/27/2026	41.53	42.20	41.00	42.16	+1.18%	143,153
08/26/2026	41.82	42.03	41.41	41.67	-0.02%	124,800
08/25/2026	42.00	42.00	41.16	41.68	+0.10%	127,776
08/24/2026	42.37	42.37	41.51	41.64	-1.28%	165,319
08/21/2026	41.24	42.64	41.24	42.18	+2.60%	281,301
08/20/2026	41.14	41.52	40.64	41.11	-1.25%	288,096
08/19/2026	41.66	41.68	41.13	41.63	+0.39%	325,137
08/18/2026	41.90	41.90	40.82	41.47	-1.21%	270,088
08/17/2026	42.18	42.40	41.66	41.98	-0.71%	173,870
08/14/2026	41.97	42.43	41.51	42.28	+0.86%	208,965
08/13/2026	42.77	42.85	41.48	41.92	-1.39%	262,827
08/12/2026	42.55	42.64	41.65	42.51	+0.16%	422,858
08/11/2026	42.97	43.20	42.04	42.44	-0.52%	370,908
08/10/2026	44.34	44.34	42.54	42.66	-3.83%	313,633
08/07/2026	45.00	45.47	44.03	44.36	-1.22%	371,844
08/06/2026	45.99	45.99	44.38	44.91	-1.58%	274,670
08/05/2026	44.19	45.78	43.80	45.63	+2.31%	257,499
08/04/2026	42.05	45.75	42.05	44.60	+6.11%	770,616
08/03/2026	40.01	42.32	38.68	42.03	-4.76%	1,059,788
08/03/2026	$1.22 Earnings
07/31/2026	43.00	44.74	42.10	44.13	+2.99%	406,287
07/30/2026	43.71	43.85	42.37	42.85	-0.07%	215,508
07/29/2026	44.59	44.59	42.57	42.88	-4.96%	192,947
07/28/2026	45.00	45.26	44.27	45.12	+0.69%	228,742
07/27/2026	46.29	46.29	44.56	44.81	-2.97%	231,189
07/24/2026	46.31	46.61	45.70	46.18	+0.15%	219,197
07/23/2026	46.51	47.77	45.91	46.11	-0.92%	219,076
07/22/2026	45.76	46.95	45.30	46.54	+1.84%	313,709
07/21/2026	47.18	48.50	44.75	45.70	-1.21%	403,294
07/20/2026	49.04	49.92	46.02	46.26	+3.68%	712,139
07/17/2026	44.50	45.40	43.77	44.62	-0.67%	162,984
07/16/2026	44.36	45.24	44.10	44.92	+1.56%	180,582
07/15/2026	43.67	44.34	43.42	44.23	+1.68%	158,826
07/14/2026	43.91	44.40	43.08	43.50	+0.97%	342,128
07/13/2026	42.85	43.22	41.90	43.08	+0.16%	225,900
07/10/2026	42.92	43.60	42.91	43.01	-0.23%	172,624
07/09/2026	43.56	43.74	42.95	43.11	-0.25%	184,386
07/08/2026	43.55	43.66	42.83	43.22	-2.17%	243,018
07/07/2026	46.47	46.68	44.13	44.18	-5.82%	299,079
07/06/2026	49.99	50.22	46.51	46.91	-6.68%	433,867
07/02/2026	52.14	53.29	49.72	50.27	-3.83%	234,350
07/01/2026	53.58	54.10	52.25	52.27	-3.11%	181,337
06/30/2026	54.32	55.00	53.43	53.95	-0.46%	214,692
06/29/2026	53.00	54.74	52.06	54.20	+0.58%	247,117
06/26/2026	52.88	54.49	52.53	53.89	+0.65%	843,799
06/25/2026	50.79	53.54	50.15	53.54	+6.42%	523,747
06/24/2026	49.44	51.14	48.99	50.31	+1.88%	402,098
06/23/2026	49.06	50.34	48.67	49.38	-1.00%	325,114
06/22/2026	49.62	50.50	49.50	49.88	+0.97%	228,346
06/18/2026	48.97	49.87	48.50	49.40	+2.92%	205,771
06/17/2026	47.29	48.76	47.29	48.00	+1.57%	151,805
06/16/2026	47.00	47.41	46.87	47.26	+1.04%	107,893
06/16/2026	$0.30 Dividend
06/15/2026	47.82	48.36	46.71	46.78	-0.25%	141,523
06/12/2026	47.05	47.25	46.00	46.89	+0.81%	128,254
06/11/2026	46.29	47.07	45.83	46.52	+1.61%	166,634
06/10/2026	46.09	46.57	45.15	45.78	+0.04%	225,343
06/09/2026	45.35	46.36	44.96	45.76	+2.36%	126,667
06/08/2026	44.58	45.35	44.50	44.71	+1.19%	187,801
06/05/2026	44.47	44.94	43.99	44.18	-0.65%	114,922
06/04/2026	44.97	45.03	44.30	44.47	-0.07%	101,563
06/03/2026	45.02	45.16	44.46	44.50	-1.06%	169,707
06/02/2026	43.88	45.33	43.83	44.98	+3.05%	176,002
06/01/2026	43.60	43.75	42.27	43.64	-1.41%	219,476
05/29/2026	44.25	44.74	43.90	44.27	-0.02%	178,710
05/28/2026	44.95	45.02	44.08	44.28	-1.72%	141,604
05/27/2026	44.91	45.52	44.69	45.06	+0.82%	190,095
05/26/2026	44.39	44.88	43.84	44.69	+1.74%	156,359
05/22/2026	43.71	44.18	42.90	43.92	+1.52%	180,323
05/21/2026	43.08	43.87	42.70	43.27	-0.84%	163,555
05/20/2026	42.93	43.64	41.91	43.63	+2.26%	246,061
05/19/2026	43.40	43.51	42.44	42.67	-2.96%	189,186
05/18/2026	44.24	44.59	43.72	43.97	+0.02%	140,980
05/15/2026	44.53	45.26	43.79	43.96	-2.51%	375,007
05/14/2026	45.20	45.68	44.43	45.10	+1.27%	158,146
05/13/2026	44.54	44.89	44.12	44.53	-0.29%	232,034
05/12/2026	44.81	46.03	44.22	44.66	-1.81%	266,919
05/11/2026	45.37	46.35	44.13	45.48	+1.06%	258,427
05/08/2026	45.42	45.42	44.59	45.01	+0.13%	158,818
05/07/2026	45.76	46.70	44.86	44.95	-0.42%	245,560
05/06/2026	50.89	51.59	44.78	45.14	-10.48%	478,259
05/05/2026	48.18	52.00	47.12	50.42	+13.82%	724,601
05/04/2026	45.48	45.69	43.79	44.30	-3.34%	382,168
05/04/2026	$0.36 Earnings
05/01/2026	45.65	45.95	44.52	45.83	-0.02%	346,166
04/30/2026	44.23	46.13	43.99	45.84	+4.41%	484,982
04/29/2026	44.96	44.96	43.85	43.90	-2.24%	311,736
04/28/2026	45.04	45.30	44.54	44.91	-0.15%	222,022
04/27/2026	46.20	48.17	44.68	44.98	-2.56%	607,115
04/24/2026	45.85	46.39	45.21	46.16	+0.69%	163,118