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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.77$68.0293,400——
2020-12-30$41.78$66.4439,200——
2020-12-29$41.41$65.8555,300——
2020-12-28$42.41$67.4563,500——
2020-12-24$42.31$67.2923,800——
2020-12-23$41.86$66.57164,000——
2020-12-22$41.02$65.2379,200——
2020-12-21$41.56$66.09135,000——
2020-12-18$42.34$67.33390,600——
2020-12-17$42.91$68.2479,400——
2020-12-16$42.26$66.76150,300——
2020-12-15$43.26$68.34128,800——
2020-12-14$43.03$67.98178,800——
2020-12-11$42.54$67.2089,900——
2020-12-10$42.15$66.59104,500——
2020-12-09$43.02$67.96198,900——
2020-12-08$42.43$67.0359,700——
2020-12-07$41.15$65.01182,800——
2020-12-04$40.95$64.6963,000——
2020-12-03$39.73$62.7674,700——
2020-12-02$39.11$61.7846,700——
2020-12-01$39.22$61.9673,300——
2020-11-30$39.12$61.8078,700——
2020-11-27$40.00$63.1931,000——
2020-11-25$40.06$63.2962,900——
2020-11-24$41.27$65.20146,700——
2020-11-23$39.92$63.0672,100——
2020-11-20$37.90$59.87122,300——
2020-11-19$38.21$60.3682,600——
2020-11-18$38.62$61.0172,900——
2020-11-17$39.74$62.78144,700——
2020-11-16$39.37$62.2076,600——
2020-11-13$37.33$58.9773,500——
2020-11-12$37.04$58.5166,500——
2020-11-11$38.62$61.0157,900——
2020-11-10$39.41$62.2687,500——
2020-11-09$37.96$59.97108,800——
2020-11-06$35.90$56.7145,900——
2020-11-05$36.61$57.8489,400——
2020-11-04$34.85$55.0684,100——
2020-11-03$35.79$56.54164,200——
2020-11-02$34.10$53.87206,600——
2020-10-30$34.11$53.8989,300——
2020-10-29$34.80$54.9898,400——
2020-10-28$34.11$53.8998,300——
2020-10-27$34.56$54.6083,600——
2020-10-26$35.87$56.6794,000——
2020-10-23$36.10$57.0361,400——
2020-10-22$36.08$57.00120,000——
2020-10-21$35.44$55.9969,900——
2020-10-20$35.19$55.5991,100——
2020-10-19$35.23$55.6673,900——
2020-10-16$35.68$56.3766,700——
2020-10-15$35.32$55.8062,200——
2020-10-14$35.38$55.8944,800——
2020-10-13$36.12$57.0644,600——
2020-10-12$36.86$58.2341,800——
2020-10-09$36.83$58.1888,200——
2020-10-08$36.10$57.0354,000——
2020-10-07$35.35$55.85156,800——
2020-10-06$34.62$54.69129,800——
2020-10-05$34.72$54.85126,000——
2020-10-02$34.91$55.15102,300——
2020-10-01$34.58$54.63116,100——
2020-09-30$34.20$54.0398,000——
2020-09-29$34.41$54.36138,000——
2020-09-28$35.09$55.43168,600——
2020-09-25$34.56$54.6094,800——
2020-09-24$34.08$53.84106,300——
2020-09-23$34.10$53.8796,400——
2020-09-22$35.00$55.29185,800——
2020-09-21$34.80$54.98109,600——
2020-09-18$35.99$56.86306,500——
2020-09-17$36.56$57.7676,700——
2020-09-16$36.68$57.5099,700——
2020-09-15$37.97$59.5390,200——
2020-09-14$37.88$59.3993,600——
2020-09-11$37.49$58.7747,500——
2020-09-10$37.86$59.3555,600——
2020-09-09$39.32$61.6470,300——
2020-09-08$39.17$61.4163,200——
2020-09-04$40.37$63.2956,400——
2020-09-03$39.90$62.5567,300——
2020-09-02$41.33$64.7991,800——
2020-09-01$40.09$62.8562,800——
2020-08-31$38.39$60.1869,400——
2020-08-28$39.14$61.3643,700——
2020-08-27$38.87$60.9438,800——
2020-08-26$38.26$59.9837,000——
2020-08-25$39.07$61.2557,400——
2020-08-24$39.14$61.3654,000——
2020-08-21$38.15$59.8159,100——
2020-08-20$38.62$60.5554,100——
2020-08-19$39.14$61.3669,300——
2020-08-18$39.03$61.1975,500——
2020-08-17$39.89$62.5469,000——
2020-08-14$40.17$62.9856,400——
2020-08-13$40.10$62.8765,800——
2020-08-12$40.24$63.08114,500——
2020-08-11$40.79$63.95122,300——
2020-08-10$41.21$64.61142,000——
2020-08-07$39.44$61.8377,100——
2020-08-06$38.00$59.5768,200——
2020-08-05$38.36$60.14154,800——
2020-08-04$37.95$59.49166,400——
2020-08-03$36.76$57.6386,800——
2020-07-31$35.35$55.42104,400——
2020-07-30$35.44$55.5655,800——
2020-07-29$36.16$56.6978,300——
2020-07-28$35.61$55.8349,700——
2020-07-27$35.85$56.2062,000——
2020-07-24$36.64$57.4484,300——
2020-07-23$37.35$58.5587,100——
2020-07-22$36.45$57.1496,900——
2020-07-21$36.10$56.59169,700——
2020-07-20$35.44$55.56149,900——
2020-07-17$35.68$55.9498,300——
2020-07-16$35.70$55.97133,400——
2020-07-15$35.17$55.14221,400——
2020-07-14$33.00$51.73129,900——
2020-07-13$32.51$50.97109,400——
2020-07-10$32.63$51.15145,300——
2020-07-09$31.97$50.1298,900——
2020-07-08$32.71$51.28126,000——
2020-07-07$33.30$52.2086,600——
2020-07-06$34.33$53.82103,200——
2020-07-02$34.50$54.0981,500——
2020-07-01$34.22$53.6588,100——
2020-06-30$35.12$55.06253,200——
2020-06-29$35.20$55.18162,900——
2020-06-26$34.38$53.90518,700——
2020-06-25$35.05$54.95129,700——
2020-06-24$34.32$53.80182,100——
2020-06-23$35.87$56.23160,900——
2020-06-22$35.69$55.95168,800——
2020-06-19$35.76$56.06203,800——
2020-06-18$35.73$56.01107,700——
2020-06-17$36.42$56.66101,200——
2020-06-16$36.90$57.40140,100——
2020-06-15$36.49$56.77100,000——
2020-06-12$36.17$56.2797,600——
2020-06-11$35.92$55.88191,800——
2020-06-10$38.08$59.2487,100——
2020-06-09$40.13$62.43156,800——
2020-06-08$40.55$63.0895,600——
2020-06-05$39.37$61.25116,500——
2020-06-04$37.44$58.24156,200——
2020-06-03$37.03$57.6184,500——
2020-06-02$35.94$55.91123,700——
2020-06-01$36.10$56.16194,000——
2020-05-29$36.54$56.84150,100——
2020-05-28$36.17$56.27217,400——
2020-05-27$36.61$56.95142,100——
2020-05-26$34.97$54.40190,000——
2020-05-22$32.78$50.99114,000——
2020-05-21$32.96$51.27109,900——
2020-05-20$32.99$51.32105,400——
2020-05-19$31.61$49.17183,800——
2020-05-18$31.78$49.44300,400——
2020-05-15$29.28$45.55123,100——
2020-05-14$27.44$42.69111,000——
2020-05-13$27.49$42.77181,800——
2020-05-12$28.54$44.40120,600——
2020-05-11$30.27$47.09202,600——
2020-05-08$32.04$49.8460,500——
2020-05-07$30.81$47.9394,400——
2020-05-06$30.57$47.5695,600——
2020-05-05$32.11$49.95195,900——
2020-05-04$34.34$53.4277,600——
2020-05-01$34.57$53.78139,600——
2020-04-30$36.96$57.50110,100——
2020-04-29$38.02$59.15136,400——
2020-04-28$36.13$56.2177,500——
2020-04-27$35.77$55.6575,000——
2020-04-24$34.19$53.1972,200——
2020-04-23$34.46$53.6166,700——
2020-04-22$34.09$53.0372,600——
2020-04-21$33.64$52.3381,800——
2020-04-20$34.07$53.0093,800——
2020-04-17$35.20$54.7682,000——
2020-04-16$33.97$52.8584,000——
2020-04-15$34.00$52.89109,100——
2020-04-14$36.81$57.2688,200——
2020-04-13$35.38$55.04135,000——
2020-04-09$37.61$58.5189,300——
2020-04-08$34.39$53.50169,300——
2020-04-07$35.03$54.49190,300——
2020-04-06$35.33$54.96153,800——
2020-04-03$32.97$51.29196,400——
2020-04-02$34.70$53.98211,300——
2020-04-01$33.95$52.81257,300——
2020-03-31$35.51$55.24251,500——
2020-03-30$34.53$53.72220,100——
2020-03-27$32.88$51.15468,900——
2020-03-26$32.00$49.78280,300——
2020-03-25$31.32$48.72272,700——
2020-03-24$31.85$49.55417,000——
2020-03-23$28.06$43.65288,700——
2020-03-20$27.26$42.41229,100——
2020-03-19$26.94$41.91237,700——
2020-03-18$26.01$40.03143,000——
2020-03-17$32.11$49.41196,100——
2020-03-16$31.30$48.17236,300——
2020-03-13$36.56$56.26178,400——
2020-03-12$35.86$55.19274,800——
2020-03-11$37.78$58.14194,500——
2020-03-10$39.28$60.45174,800——
2020-03-09$38.19$58.77233,000——
2020-03-06$40.51$62.34136,300——
2020-03-05$40.92$62.97136,200——
2020-03-04$42.34$65.16126,000——
2020-03-03$41.75$64.25182,000——
2020-03-02$44.70$68.79196,100——
2020-02-28$43.53$66.99278,400——
2020-02-27$42.30$65.10235,000——
2020-02-26$44.34$68.24275,500——
2020-02-25$50.96$78.42401,300——
2020-02-24$49.13$75.61145,200——
2020-02-21$52.31$80.5066,900——
2020-02-20$52.40$80.6443,700——
2020-02-19$52.63$80.9949,100——
2020-02-18$53.50$82.3339,000——
2020-02-14$54.10$83.2655,600——
2020-02-13$54.14$83.3265,900——
2020-02-12$53.98$83.07121,100——
2020-02-11$54.08$83.22178,300——
2020-02-10$53.56$82.4277,100——
2020-02-07$52.80$81.25129,500——
2020-02-06$53.39$82.1637,900——
2020-02-05$54.25$83.4969,900——
2020-02-04$54.15$83.3363,500——
2020-02-03$52.80$81.2551,400——
2020-01-31$52.43$80.6957,900——
2020-01-30$54.29$83.5545,400——
2020-01-29$53.94$83.0149,200——
2020-01-28$55.17$84.9051,200——
2020-01-27$55.14$84.86152,600——
2020-01-24$54.42$83.7551,900——
2020-01-23$54.92$84.5286,100——
2020-01-22$55.42$85.2989,300——
2020-01-21$55.16$84.8976,600——
2020-01-17$55.67$85.67134,100——
2020-01-16$56.37$86.7585,800——
2020-01-15$55.11$84.81103,000——
2020-01-14$54.22$83.44152,500——
2020-01-13$55.92$86.06113,100——
2020-01-10$56.21$86.50166,300——
2020-01-09$56.04$86.2492,500——
2020-01-08$55.92$86.0699,200——
2020-01-07$55.94$86.0969,800——
2020-01-06$56.12$86.3666,200——
2020-01-03$56.35$86.72126,600——
2020-01-02$55.36$85.19117,200——