NYSE:PLOW | Historical Stock Price | DOUGLAS DYNAMICS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.54$16.86$26.97$43.13$68.98$110.312010-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.00$84.64108,700——
2019-12-30$55.51$85.43159,100——
2019-12-27$55.33$85.15101,800——
2019-12-26$55.70$85.7274,400——
2019-12-24$55.18$84.9232,600——
2019-12-23$55.45$85.3365,300——
2019-12-20$56.43$86.84200,000——
2019-12-19$54.32$83.59123,400——
2019-12-18$54.80$83.9150,400——
2019-12-17$54.48$83.4278,000——
2019-12-16$54.52$83.4853,300——
2019-12-13$53.85$82.4654,400——
2019-12-12$54.55$83.5367,000——
2019-12-11$54.62$83.6455,500——
2019-12-10$53.46$81.8680,200——
2019-12-09$53.86$82.47186,400——
2019-12-06$54.21$83.0167,400——
2019-12-05$54.63$83.6566,400——
2019-12-04$54.38$83.2761,800——
2019-12-03$54.53$83.5064,200——
2019-12-02$54.21$83.0178,800——
2019-11-29$54.11$82.8629,700——
2019-11-27$54.47$83.4135,700——
2019-11-26$54.31$83.1655,700——
2019-11-25$54.15$82.9280,700——
2019-11-22$52.92$81.0370,500——
2019-11-21$52.42$80.2756,800——
2019-11-20$52.86$80.94127,500——
2019-11-19$54.00$82.6972,800——
2019-11-18$54.01$82.7073,500——
2019-11-15$53.17$81.4244,300——
2019-11-14$52.99$81.1470,900——
2019-11-13$52.31$80.10142,000——
2019-11-12$52.64$80.60100,900——
2019-11-11$53.36$81.7167,300——
2019-11-08$52.82$80.8874,800——
2019-11-07$52.31$80.10155,500——
2019-11-06$51.66$79.10102,700——
2019-11-05$49.52$75.83180,500——
2019-11-04$48.50$74.27136,200——
2019-11-01$48.79$74.7182,100——
2019-10-31$46.83$71.71106,100——
2019-10-30$47.46$72.6763,900——
2019-10-29$46.68$71.4893,200——
2019-10-28$46.21$70.7685,200——
2019-10-25$45.66$69.9276,000——
2019-10-24$45.61$69.8441,700——
2019-10-23$46.07$70.5447,600——
2019-10-22$45.48$69.6457,000——
2019-10-21$45.32$69.4059,100——
2019-10-18$45.10$69.0645,000——
2019-10-17$45.04$68.9738,200——
2019-10-16$44.25$67.7662,500——
2019-10-15$43.95$67.3060,700——
2019-10-14$43.65$66.8453,600——
2019-10-11$44.06$67.4757,500——
2019-10-10$43.30$66.3057,600——
2019-10-09$42.92$65.7257,300——
2019-10-08$42.88$65.6657,900——
2019-10-07$44.22$67.71199,400——
2019-10-04$44.27$67.7971,100——
2019-10-03$44.75$68.52122,300——
2019-10-02$43.82$67.1090,800——
2019-10-01$43.80$67.0775,800——
2019-09-30$44.57$68.2598,100——
2019-09-27$45.69$69.9658,200——
2019-09-26$45.59$69.81107,300——
2019-09-25$45.39$69.5076,500——
2019-09-24$44.26$67.7786,000——
2019-09-23$44.78$68.5786,900——
2019-09-20$45.23$69.26185,900——
2019-09-19$44.34$67.9046,900——
2019-09-18$44.25$67.3472,900——
2019-09-17$43.64$66.4140,300——
2019-09-16$44.06$67.0542,300——
2019-09-13$44.43$67.6156,700——
2019-09-12$43.92$66.8475,400——
2019-09-11$44.00$66.9666,000——
2019-09-10$42.76$65.0776,700——
2019-09-09$42.73$65.0347,700——
2019-09-06$41.88$63.7338,700——
2019-09-05$42.29$64.3661,800——
2019-09-04$41.13$62.5993,300——
2019-09-03$40.95$62.3237,600——
2019-08-30$41.76$63.5537,400——
2019-08-29$42.00$63.9256,800——
2019-08-28$41.22$62.7344,700——
2019-08-27$40.98$62.3629,800——
2019-08-26$41.53$63.2040,600——
2019-08-23$41.04$62.4561,400——
2019-08-22$41.88$63.7352,800——
2019-08-21$42.35$64.4540,300——
2019-08-20$42.47$64.6333,200——
2019-08-19$42.52$64.7143,000——
2019-08-16$43.37$66.0057,400——
2019-08-15$42.22$64.2546,000——
2019-08-14$42.60$64.8356,700——
2019-08-13$43.06$65.5336,800——
2019-08-12$43.12$65.6231,500——
2019-08-09$43.52$66.2396,200——
2019-08-08$43.73$66.55161,500——
2019-08-07$43.50$66.20108,500——
2019-08-06$42.85$65.21155,600——
2019-08-05$38.29$58.2771,600——
2019-08-02$39.51$60.1347,200——
2019-08-01$40.80$62.0961,200——
2019-07-31$41.10$62.5574,200——
2019-07-30$41.19$62.6846,600——
2019-07-29$41.10$62.5537,800——
2019-07-26$40.91$62.2644,800——
2019-07-25$40.43$61.5342,300——
2019-07-24$41.22$62.7360,900——
2019-07-23$40.14$61.0942,400——
2019-07-22$39.70$60.4241,900——
2019-07-19$39.58$60.2367,500——
2019-07-18$39.78$60.5465,700——
2019-07-17$39.88$60.6940,200——
2019-07-16$39.96$60.8176,000——
2019-07-15$39.96$60.8147,600——
2019-07-12$40.12$61.0566,200——
2019-07-11$39.43$60.0054,400——
2019-07-10$39.21$59.6747,200——
2019-07-09$39.20$59.6539,600——
2019-07-08$39.19$59.6499,100——
2019-07-05$39.14$59.5660,400——
2019-07-03$39.46$60.0527,100——
2019-07-02$39.14$59.5653,500——
2019-07-01$39.40$59.9674,800——
2019-06-28$39.79$60.55177,000——
2019-06-27$40.04$60.9349,500——
2019-06-26$39.61$60.2850,400——
2019-06-25$39.68$60.3979,700——
2019-06-24$39.93$60.7773,300——
2019-06-21$39.22$59.6984,500——
2019-06-20$39.25$59.7344,900——
2019-06-19$38.90$59.2072,500——
2019-06-18$37.96$57.7792,000——
2019-06-17$37.85$57.6055,900——
2019-06-14$38.06$57.5052,700——
2019-06-13$38.15$57.6492,600——
2019-06-12$37.69$56.9549,500——
2019-06-11$37.55$56.7342,600——
2019-06-10$37.23$56.2581,000——
2019-06-07$37.25$56.2877,700——
2019-06-06$37.12$56.0876,700——
2019-06-05$37.19$56.1964,400——
2019-06-04$37.37$56.4655,300——
2019-06-03$36.87$55.7169,600——
2019-05-31$37.10$56.0552,700——
2019-05-30$37.66$56.9062,800——
2019-05-29$38.10$57.5698,000——
2019-05-28$38.70$58.4780,900——
2019-05-24$38.46$58.1184,400——
2019-05-23$38.30$57.87106,100——
2019-05-22$38.73$58.5273,300——
2019-05-21$37.74$57.02141,100——
2019-05-20$36.79$55.59149,100——
2019-05-17$36.89$55.7448,200——
2019-05-16$37.10$56.05241,600——
2019-05-15$37.35$56.4372,700——
2019-05-14$36.70$55.45149,900——
2019-05-13$36.49$55.1394,700——
2019-05-10$37.02$55.93116,600——
2019-05-09$37.00$55.9077,500——
2019-05-08$36.38$54.97160,600——
2019-05-07$36.53$55.19232,900——
2019-05-06$38.25$57.7975,500——
2019-05-03$38.65$58.4092,000——
2019-05-02$38.02$57.4471,200——
2019-05-01$37.85$57.19119,400——
2019-04-30$37.76$57.05137,700——
2019-04-29$39.08$59.0579,800——
2019-04-26$38.71$58.4976,000——
2019-04-25$38.64$58.3871,700——
2019-04-24$39.12$59.11101,600——
2019-04-23$38.53$58.2193,300——
2019-04-22$38.60$58.3252,400——
2019-04-18$38.80$58.62143,000——
2019-04-17$38.82$58.6555,400——
2019-04-16$38.74$58.53104,200——
2019-04-15$38.53$58.2156,700——
2019-04-12$38.31$57.8874,700——
2019-04-11$38.29$57.8542,200——
2019-04-10$38.05$57.4956,100——
2019-04-09$37.55$56.73121,000——
2019-04-08$38.39$58.0066,000——
2019-04-05$37.96$57.35223,800——
2019-04-04$37.96$57.3563,900——
2019-04-03$37.56$56.7566,300——
2019-04-02$37.84$57.1751,200——
2019-04-01$38.30$57.8779,900——
2019-03-29$38.07$57.5284,700——
2019-03-28$38.00$57.4199,300——
2019-03-27$37.58$56.7876,700——
2019-03-26$37.31$56.3746,000——
2019-03-25$37.20$56.2060,700——
2019-03-22$36.99$55.8984,500——
2019-03-21$38.00$57.4181,900——
2019-03-20$38.11$57.5868,600——
2019-03-19$38.62$58.3596,600——
2019-03-18$38.56$58.2671,700——
2019-03-15$38.16$57.24188,600——
2019-03-14$37.91$56.8779,200——
2019-03-13$38.55$57.8359,100——
2019-03-12$39.12$58.6876,400——
2019-03-11$39.79$59.6999,400——
2019-03-08$39.49$59.2475,300——
2019-03-07$39.88$59.82156,500——
2019-03-06$40.45$60.68130,300——
2019-03-05$41.64$62.4678,600——
2019-03-04$42.01$63.0289,700——
2019-03-01$42.76$64.14120,000——
2019-02-28$42.18$63.27172,900——
2019-02-27$42.65$63.98196,500——
2019-02-26$40.10$60.15258,800——
2019-02-25$39.70$59.55153,600——
2019-02-22$38.84$58.26167,000——
2019-02-21$37.53$56.30109,200——
2019-02-20$36.98$55.47197,400——
2019-02-19$36.48$54.72148,800——
2019-02-15$36.24$54.36151,800——
2019-02-14$35.87$53.8153,300——
2019-02-13$35.91$53.8760,300——
2019-02-12$36.04$54.0681,400——
2019-02-11$35.88$53.8259,700——
2019-02-08$36.02$54.0375,000——
2019-02-07$35.76$53.6471,200——
2019-02-06$35.86$53.7943,900——
2019-02-05$35.99$53.99137,300——
2019-02-04$35.16$52.7463,100——
2019-02-01$35.13$52.7060,800——
2019-01-31$35.40$53.10256,000——
2019-01-30$35.00$52.50343,000——
2019-01-29$34.57$51.8666,300——
2019-01-28$34.57$51.8687,500——
2019-01-25$35.80$53.7066,300——
2019-01-24$35.70$53.5595,100——
2019-01-23$35.65$53.48133,400——
2019-01-22$35.50$53.25121,200——
2019-01-18$36.00$54.00131,800——
2019-01-17$35.67$53.51159,300——
2019-01-16$35.51$53.2792,600——
2019-01-15$35.75$53.6361,700——
2019-01-14$35.89$53.8482,500——
2019-01-11$36.19$54.29217,600——
2019-01-10$35.92$53.88101,800——
2019-01-09$35.74$53.61166,200——
2019-01-08$36.30$54.45181,400——
2019-01-07$35.05$52.58238,800——
2019-01-04$35.24$52.86313,600——
2019-01-03$34.50$51.75174,900——
2019-01-02$35.38$53.07102,100——