Free Trial

DoubleDown Interactive (DDI) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free DDI Stock Alerts
$12.00
-0.35 (-2.83%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

DoubleDown Interactive Stock Price Performance

5 Day
Performance
-7.69%
1 Month
Performance
+14.18%
3 Month
Performance
-7.19%
6 Month
Performance
+44.93%
Year-To-Date
Performance
+63.28%
1 Year
Performance
+29.73%
Receive DDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DoubleDown Interactive and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

DDI Stock Chart for Saturday, June, 1, 2024

DDI Chart by TradingView

DoubleDown Interactive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.35$12.00
-2.83%		$14.40$11.69149,854 shs$0.00
05/30/2024$11.47$12.35
+7.67%		$12.37$11.379,587 shs$0.00
05/29/2024$12.41$11.47
-7.57%		$12.55$11.474,601 shs$0.00
05/28/2024$13.00$12.41
-4.54%		$13.00$12.2114,419 shs$0.00
05/27/2024$13.00$13.00$13.00$11.9610,300 shs$0.00
05/24/2024$12.85$13.00
+1.17%		$13.00$11.9610,328 shs$0.00
05/23/2024$12.95$12.85
-0.77%		$13.67$12.508,958 shs$0.00
05/22/2024$13.00$12.95
-0.38%		$13.44$12.4328,579 shs$0.00
05/21/2024$11.79$13.00
+10.26%		$13.00$11.4919,196 shs$644.15 million
05/20/2024$11.95$11.79
-1.34%		$11.99$11.4614,279 shs$0.00
05/17/2024$11.79$11.74
-0.46%		$12.07$11.696,370 shs$0.00
05/16/2024$11.09$11.79
+6.35%		$12.18$10.9528,316 shs$0.00
05/15/2024$10.70$11.09
+3.64%		$12.17$10.7013,026 shs$0.00
05/14/2024$12.43$10.70
-13.92%		$12.32$10.1960,559 shs$0.00
05/13/2024$12.50$12.43
-0.56%		$12.73$11.9220,813 shs$0.00
05/10/2024$12.00$12.50
+4.17%		$12.75$12.2534,909 shs$0.00
05/09/2024$10.96$12.00
+9.49%		$12.10$11.2221,894 shs$0.00
05/08/2024$10.63$10.96
+3.10%		$11.01$10.6110,105 shs$0.00
05/07/2024$10.67$10.63
-0.37%		$10.77$10.078,903 shs$0.00
05/06/2024$10.62$10.67
+0.47%		$11.09$10.3810,161 shs$528.70 million
05/03/2024$10.66$10.62
-0.38%		$10.70$10.2721,042 shs$0.00
05/02/2024$10.51$10.66
+1.43%		$11.06$10.389,727 shs$0.00
05/01/2024$10.28$10.51
+2.24%		$10.70$10.287,870 shs$0.00
04/30/2024$10.51$10.28
-2.19%		$11.00$10.2625,301 shs$0.00
04/29/2024$11.12$10.51
-5.49%		$11.34$10.5017,247 shs$0.00
04/26/2024$11.16$11.12
-0.36%		$11.62$10.916,323 shs$0.00
04/25/2024$10.75$11.16
+3.81%		$11.29$10.837,961 shs$0.00
04/24/2024$11.42$10.75
-5.87%		$11.42$10.0914,991 shs$0.00
04/23/2024$10.60$11.42
+7.74%		$11.69$10.6926,798 shs$0.00
04/22/2024$10.09$10.60
+5.05%		$11.21$9.8142,125 shs$525.23 million
04/19/2024$10.65$10.09
-5.26%		$10.72$9.7117,298 shs$0.00
04/18/2024$10.27$10.65
+3.70%		$10.66$9.969,096 shs$0.00
04/17/2024$9.93$10.27
+3.42%		$10.42$9.7912,392 shs$0.00
04/16/2024$9.83$9.93
+1.02%		$9.95$9.6121,830 shs$0.00
04/15/2024$10.20$9.83
-3.58%		$10.22$9.8012,707 shs$0.00
04/12/2024$9.89$10.20
+3.08%		$10.42$9.7911,841 shs$0.00
04/11/2024$9.66$9.89
+2.38%		$9.92$9.715,936 shs$0.00
04/10/2024$9.84$9.66
-1.83%		$10.03$9.5113,404 shs$0.00
04/09/2024$10.04$9.84
-1.99%		$10.49$9.7713,600 shs$0.00
04/08/2024$9.59$10.04
+4.75%		$11.00$9.8692,759 shs$497.48 million
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$10.18$9.59
-5.84%		$9.79$8.56238,498 shs$0.00
04/04/2024$11.79$10.18
-13.66%		$11.68$10.1733,462 shs$0.00
04/03/2024$11.53$11.79
+2.25%		$11.93$11.504,652 shs$0.00
04/02/2024$11.45$11.53
+0.70%		$11.59$11.2314,190 shs$0.00
04/01/2024$10.88$11.45
+5.24%		$11.61$10.8015,650 shs$0.00
03/29/2024$10.88$10.88$11.69$10.6848,792 shs$0.00
03/28/2024$11.30$10.88
-3.72%		$11.69$10.6848,792 shs$0.00
03/27/2024$12.10$11.30
-6.61%		$12.38$11.0046,135 shs$0.00
03/26/2024$12.23$12.10
-1.06%		$12.44$12.0715,228 shs$0.00
03/25/2024$12.32$12.23
-0.73%		$12.70$12.0129,829 shs$0.00
03/22/2024$12.89$12.32
-4.42%		$12.93$12.2020,115 shs$0.00
03/21/2024$12.86$12.89
+0.27%		$13.18$12.4426,405 shs$0.00
03/20/2024$13.01$12.86
-1.19%		$13.39$12.5727,504 shs$0.00
03/19/2024$13.20$13.01
-1.44%		$13.74$12.5130,580 shs$644.65 million
03/18/2024$13.79$13.20
-4.28%		$13.79$13.0529,987 shs$0.00
03/15/2024$13.77$13.79
+0.15%		$13.80$13.2512,213 shs$0.00
03/14/2024$14.01$13.77
-1.71%		$14.28$13.1431,396 shs$682.30 million
03/13/2024$14.69$14.01
-4.63%		$14.70$14.0132,248 shs$0.00
03/12/2024$14.49$14.69
+1.38%		$14.78$14.1336,394 shs$0.00
03/11/2024$14.12$14.49
+2.62%		$15.50$14.1050,446 shs$0.00
03/08/2024$11.72$14.12
+20.48%		$15.96$13.20274,184 shs$0.00
03/07/2024$12.11$11.72
-3.22%		$12.69$11.7055,144 shs$0.00
03/06/2024$12.57$12.11
-3.66%		$13.69$11.8718,365 shs$0.00
03/05/2024$12.42$12.57
+1.21%		$13.24$12.4213,915 shs$0.00
03/04/2024$12.93$12.42
-3.94%		$12.82$12.229,891 shs$0.00
03/01/2024$12.83$12.93
+0.78%		$13.24$12.5924,795 shs$0.00
02/29/2024$12.60$12.83
+1.83%		$13.15$12.624,701 shs$635.73 million

Related Companies:
This page (NASDAQ:DDI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits