MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLOW — DOUGLAS DYNAMICS, INC.
NYSEDOUGLAS DYNAMICS, INC.
$39.74
-0.94(-2.31%)
- O
- 40.09
- H
- 40.14
- L
- 39.38
- V
- 202.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.74
Period Return+66.42%
Period High$55.00
Period Low$23.50
Avg Daily Volume205.1K
Total Trading Days365
PLOW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $40.09 | $40.14 | $39.38 | $39.74 | $-0.94 | -2.31% | 202,473 | $39.72 | $39.38 $40.14 |
| Oct 6, 2026 | $41.00 | $41.22 | $40.51 | $40.68 | $-0.01 | -0.02% | 96,107 | $40.73 | $40.51 $41.22 |
| Oct 5, 2026 | $40.29 | $40.91 | $39.84 | $40.69 | +$0.18 | +0.44% | 125,266 | $40.66 | $39.84 $40.91 |
| Oct 2, 2026 | $40.21 | $40.83 | $40.02 | $40.51 | +$0.81 | +2.04% | 168,698 | $40.50 | $40.02 $40.83 |
| Oct 1, 2026 | $38.98 | $39.73 | $38.44 | $39.70 | +$0.45 | +1.15% | 285,730 | $39.55 | $38.44 $39.73 |
| Sep 30, 2026 | $40.08 | $40.15 | $39.04 | $39.25 | $-0.60 | -1.51% | 195,276 | $39.28 | $39.04 $40.15 |
| Sep 29, 2026 | $39.71 | $40.40 | $39.29 | $39.85 | +$0.31 | +0.78% | 313,958 | $39.75 | $39.29 $40.40 |
| Sep 28, 2026 | $39.59 | $39.91 | $39.20 | $39.54 | $-0.20 | -0.50% | 323,288 | $39.56 | $39.20 $39.91 |
| Sep 25, 2026 | $39.78 | $40.10 | $39.51 | $39.74 | +$0.01 | +0.03% | 105,994 | $39.80 | $39.51 $40.10 |
| Sep 24, 2026 | $39.40 | $39.84 | $39.13 | $39.73 | +$0.28 | +0.71% | 251,908 | $39.53 | $39.13 $39.84 |
| Sep 23, 2026 | $39.70 | $40.18 | $39.27 | $39.45 | $-0.44 | -1.10% | 115,399 | $39.56 | $39.27 $40.18 |
| Sep 22, 2026 | $40.18 | $40.53 | $39.83 | $39.89 | +$0.00 | +0.00% | 174,860 | $40.13 | $39.83 $40.53 |
| Sep 21, 2026 | $40.30 | $40.30 | $39.50 | $39.89 | +$0.00 | +0.00% | 162,999 | $39.85 | $39.50 $40.30 |
| Sep 18, 2026 | $39.86 | $39.93 | $39.32 | $39.89 | +$0.03 | +0.08% | 360,693 | $39.80 | $39.32 $39.93 |
| Sep 17, 2026 | $40.00 | $40.18 | $39.47 | $39.86 | +$0.50 | +1.27% | 177,111 | $39.97 | $39.47 $40.18 |
| Sep 16, 2026 | $39.67 | $39.94 | $38.94 | $39.36 | +$0.01 | +0.03% | 136,834 | $39.49 | $38.94 $39.94 |
| Sep 15, 2026 | $40.00 | $40.00 | $38.70 | $39.35 | $-0.76 | -1.89% | 132,429 | $39.36 | $38.70 $40.00 |
| Sep 14, 2026 | $39.74 | $40.20 | $39.14 | $40.11 | $-0.13 | -0.32% | 192,007 | $39.91 | $39.14 $40.20 |
| Sep 11, 2026 | $41.13 | $41.26 | $40.15 | $40.24 | $-0.28 | -0.69% | 121,477 | $40.41 | $40.15 $41.26 |
| Sep 10, 2026 | $40.14 | $40.95 | $40.14 | $40.52 | $-0.51 | -1.24% | 130,068 | $40.53 | $40.14 $40.95 |
| Sep 9, 2026 | $41.23 | $41.75 | $40.53 | $41.03 | $-0.56 | -1.35% | 127,255 | $40.93 | $40.53 $41.75 |
| Sep 8, 2026 | $42.19 | $42.39 | $41.36 | $41.59 | $-0.71 | -1.68% | 206,958 | $41.67 | $41.36 $42.39 |
| Sep 4, 2026 | $41.30 | $42.33 | $41.30 | $42.30 | +$1.00 | +2.42% | 159,979 | $42.03 | $41.30 $42.33 |
| Sep 3, 2026 | $42.02 | $42.02 | $40.84 | $41.30 | $-0.33 | -0.79% | 230,899 | $41.30 | $40.84 $42.02 |
| Sep 2, 2026 | $40.88 | $41.72 | $40.71 | $41.63 | +$0.93 | +2.29% | 202,919 | $41.53 | $40.71 $41.72 |
| Sep 1, 2026 | $40.79 | $41.04 | $40.13 | $40.70 | $-0.37 | -0.90% | 204,722 | $40.62 | $40.13 $41.04 |
| Aug 31, 2026 | $41.93 | $41.93 | $40.92 | $41.07 | $-0.75 | -1.79% | 220,142 | $41.12 | $40.92 $41.93 |
| Aug 28, 2026 | $42.25 | $42.74 | $41.37 | $41.82 | $-0.34 | -0.81% | 148,367 | $41.82 | $41.37 $42.74 |
| Aug 27, 2026 | $41.53 | $42.20 | $41.00 | $42.16 | +$0.49 | +1.18% | 143,153 | $41.94 | $41.00 $42.20 |
| Aug 26, 2026 | $41.82 | $42.03 | $41.41 | $41.67 | $-0.01 | -0.02% | 124,801 | $41.61 | $41.41 $42.03 |