DoubleDown Interactive Co., Ltd. DDI
15.77 USD +0.07 (+0.45%)
Regular-session close
15.77 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
15.68 Day range 15.79
8.25 52-week range 15.77
- YTD
- +82.73%
- 1 year
- +73.30%
DDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.68 | 15.79 | 15.68 | 15.77 | +0.07 | +0.45% | 898,471 |
| Nov 12, 2026 | 15.70 | 15.70 | 15.66 | 15.70 | -0.02 | -0.13% | 325,300 |
| Nov 11, 2026 | 15.69 | 15.75 | 15.69 | 15.72 | +0.02 | +0.13% | 297,100 |
| Nov 10, 2026 | 15.73 | 15.75 | 15.68 | 15.70 | 0.00 | 0.00% | 357,700 |
| Nov 9, 2026 | 15.53 | 15.78 | 15.51 | 15.70 | +2.12 | +15.61% | 1,907,000 |
| Nov 6, 2026 | 13.57 | 13.66 | 13.36 | 13.58 | -0.05 | -0.37% | 130,800 |
| Nov 5, 2026 | 13.81 | 13.97 | 13.47 | 13.63 | -0.13 | -0.94% | 163,300 |
| Nov 4, 2026 | 13.37 | 13.90 | 13.37 | 13.76 | +0.46 | +3.46% | 204,000 |
| Nov 3, 2026 | 13.48 | 13.50 | 13.25 | 13.30 | -0.18 | -1.34% | 122,600 |
| Nov 2, 2026 | 13.47 | 13.76 | 13.34 | 13.48 | 0.00 | 0.00% | 102,800 |
| Oct 30, 2026 | 13.55 | 13.62 | 13.24 | 13.48 | -0.07 | -0.52% | 298,700 |
| Oct 29, 2026 | 13.63 | 13.66 | 13.54 | 13.55 | -0.11 | -0.81% | 66,600 |
| Oct 28, 2026 | 13.62 | 13.70 | 13.52 | 13.66 | +0.06 | +0.44% | 74,600 |
| Oct 27, 2026 | 13.56 | 13.67 | 13.47 | 13.60 | -0.02 | -0.15% | 99,100 |
| Oct 26, 2026 | 13.22 | 13.68 | 13.15 | 13.62 | +0.38 | +2.87% | 76,500 |
| Oct 23, 2026 | 13.34 | 13.79 | 13.14 | 13.24 | -0.10 | -0.75% | 63,300 |
| Oct 22, 2026 | 13.66 | 13.73 | 13.32 | 13.34 | -0.40 | -2.91% | 72,000 |
| Oct 21, 2026 | 13.90 | 13.90 | 13.71 | 13.74 | -0.10 | -0.72% | 64,500 |
| Oct 20, 2026 | 13.89 | 13.99 | 13.74 | 13.84 | -0.04 | -0.29% | 106,600 |
| Oct 19, 2026 | 13.94 | 13.97 | 13.79 | 13.88 | +0.08 | +0.58% | 102,000 |
| Oct 16, 2026 | 14.18 | 14.30 | 13.77 | 13.80 | +0.07 | +0.51% | 205,200 |
| Oct 15, 2026 | 13.64 | 13.85 | 13.64 | 13.73 | +0.08 | +0.59% | 47,900 |
| Oct 14, 2026 | 13.64 | 13.73 | 13.55 | 13.65 | 0.00 | 0.00% | 402,500 |
| Oct 13, 2026 | 13.75 | 13.90 | 13.65 | 13.65 | -0.09 | -0.66% | 88,100 |
| Oct 12, 2026 | 13.71 | 13.79 | 13.63 | 13.74 | +0.09 | +0.66% | 87,300 |
| Oct 9, 2026 | 13.61 | 13.80 | 13.61 | 13.65 | +0.08 | +0.59% | 52,000 |
| Oct 8, 2026 | 13.51 | 13.63 | 13.51 | 13.57 | +0.06 | +0.44% | 108,800 |
| Oct 7, 2026 | 13.37 | 13.68 | 13.37 | 13.51 | +0.11 | +0.82% | 120,600 |
| Oct 6, 2026 | 13.26 | 13.56 | 13.22 | 13.40 | +0.16 | +1.21% | 91,600 |
| Oct 5, 2026 | 13.53 | 13.53 | 13.19 | 13.24 | -0.07 | -0.53% | 143,800 |
| Oct 2, 2026 | 13.24 | 13.34 | 13.18 | 13.31 | +0.15 | +1.14% | 217,600 |
| Oct 1, 2026 | 13.31 | 13.38 | 13.08 | 13.16 | -0.13 | -0.98% | 131,900 |
| Sep 30, 2026 | 13.06 | 13.40 | 13.04 | 13.29 | +0.23 | +1.76% | 139,900 |
| Sep 29, 2026 | 13.07 | 13.14 | 13.00 | 13.06 | -0.03 | -0.23% | 115,600 |
| Sep 28, 2026 | 12.99 | 13.19 | 12.95 | 13.09 | +0.09 | +0.69% | 448,100 |
| Sep 25, 2026 | 13.06 | 13.10 | 12.97 | 13.00 | 0.00 | 0.00% | 188,400 |
| Sep 24, 2026 | 13.00 | 13.19 | 12.91 | 13.00 | 0.00 | 0.00% | 95,100 |
| Sep 23, 2026 | 13.11 | 13.19 | 12.99 | 13.00 | -0.10 | -0.76% | 116,600 |
| Sep 22, 2026 | 13.12 | 13.19 | 12.85 | 13.10 | 0.00 | 0.00% | 154,700 |
| Sep 21, 2026 | 12.78 | 13.19 | 12.78 | 13.10 | +0.35 | +2.75% | 197,700 |
| Sep 18, 2026 | 12.63 | 12.93 | 12.57 | 12.75 | 0.00 | 0.00% | 527,400 |
| Sep 17, 2026 | 12.70 | 12.80 | 12.70 | 12.75 | +0.02 | +0.16% | 84,600 |
| Sep 16, 2026 | 12.77 | 12.89 | 12.67 | 12.73 | -0.02 | -0.16% | 300,800 |
| Sep 15, 2026 | 12.61 | 12.81 | 12.61 | 12.75 | +0.15 | +1.19% | 113,900 |
| Sep 14, 2026 | 12.68 | 12.85 | 12.30 | 12.60 | -0.08 | -0.63% | 270,000 |
| Sep 11, 2026 | 12.88 | 12.88 | 12.61 | 12.68 | -0.17 | -1.32% | 370,900 |
| Sep 10, 2026 | 12.69 | 12.88 | 12.64 | 12.85 | +0.13 | +1.02% | 237,100 |
| Sep 9, 2026 | 12.73 | 12.87 | 12.67 | 12.72 | -0.03 | -0.24% | 87,200 |
| Sep 8, 2026 | 12.82 | 12.82 | 12.66 | 12.75 | -0.07 | -0.55% | 156,900 |
| Sep 4, 2026 | 12.94 | 12.96 | 12.80 | 12.82 | -0.15 | -1.16% | 26,000 |
| Sep 3, 2026 | 12.83 | 13.27 | 12.83 | 12.97 | +0.18 | +1.41% | 92,300 |
| Sep 2, 2026 | 12.70 | 12.83 | 12.62 | 12.79 | +0.09 | +0.71% | 82,700 |
| Sep 1, 2026 | 12.70 | 12.97 | 12.61 | 12.70 | -0.03 | -0.24% | 146,300 |
| Aug 31, 2026 | 12.76 | 13.00 | 12.60 | 12.73 | -0.04 | -0.31% | 87,300 |
| Aug 28, 2026 | 12.75 | 12.99 | 12.72 | 12.77 | +0.02 | +0.16% | 140,000 |
| Aug 27, 2026 | 12.83 | 12.95 | 12.73 | 12.75 | -0.02 | -0.16% | 106,900 |
| Aug 26, 2026 | 12.86 | 12.90 | 12.65 | 12.77 | -0.03 | -0.23% | 50,300 |
| Aug 25, 2026 | 12.72 | 12.96 | 12.65 | 12.80 | +0.01 | +0.08% | 147,900 |
| Aug 24, 2026 | 13.00 | 13.28 | 12.76 | 12.79 | -0.10 | -0.78% | 99,400 |
| Aug 21, 2026 | 12.88 | 13.20 | 12.81 | 12.89 | +0.13 | +1.02% | 183,300 |
| Aug 20, 2026 | 12.70 | 12.90 | 12.68 | 12.76 | +0.13 | +1.03% | 35,900 |
| Aug 19, 2026 | 12.80 | 12.94 | 12.63 | 12.63 | -0.15 | -1.17% | 56,400 |
| Aug 18, 2026 | 12.51 | 13.03 | 12.50 | 12.78 | +0.33 | +2.65% | 173,600 |
| Aug 17, 2026 | 12.98 | 12.98 | 12.41 | 12.45 | -0.47 | -3.64% | 135,800 |
| Aug 14, 2026 | 12.58 | 13.05 | 12.58 | 12.92 | +0.44 | +3.53% | 150,000 |
65 days, newest first. Daily bars as drawn on the DDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.