DoubleDown Interactive American Depository Shares Stock Price History
NASDAQ: DDITechnologyEDP ServicesUSD
13.65+0.08 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DDI price history at a glance
The price history for DoubleDown Interactive American Depository Shares (DDI) on this page begins on August 30, 2021, when the stock closed at $16.15; it most recently closed at $13.65 on October 5, 2026. The highest price in this record is $18.50, reached on August 30, 2021; the latest close is 26.2% below that peak. Across the 4 complete calendar years in the table, DDI finished higher in 1 and lower in 3. Its best year was 2024 (+46.9%) and its worst was 2022 (-45.5%).
Over roughly 5 years the share price changed -15.5%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, DDI has gained 52.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.50
- Date of high
- Aug 30, 2021
- Low since 2021
- $6.95
- Date of low
- Oct 9, 2023
- 52-week high
- $13.80
- 52-week low
- $8.10
- IPO year
- 2021
- Last close
- $13.65
DDI returns
1 week
+2.55%
1 month
+7.31%
3 months
+19.21%
6 months
+58.54%
Year to date
+58.17%
1 year
+52.34%
3 years
+82.49%
5 years
-22.18%
DDI price return, excluding dividends.
DDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.65 | +55.64% |
| 2025 | 8.77 | -18.80% |
| 2024 | 10.80 | +46.94% |
| 2023 | 7.35 | -13.02% |
| 2022 | 8.45 | -45.48% |
| 2021* | 15.50 | -4.02% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.61 | 13.79 | 13.61 | 13.65 | +0.59% | |
| 13.51 | 13.63 | 13.51 | 13.57 | +0.44% | |
| 13.37 | 13.68 | 13.37 | 13.51 | +0.82% | |
| 13.26 | 13.56 | 13.22 | 13.40 | +1.21% | |
| 13.53 | 13.53 | 13.19 | 13.24 | -0.53% | |
| 13.24 | 13.34 | 13.18 | 13.31 | +1.14% | |
| 13.31 | 13.38 | 13.08 | 13.16 | -0.98% | |
| 13.06 | 13.40 | 13.04 | 13.29 | +1.76% | |
| 13.07 | 13.14 | 13.00 | 13.06 | -0.23% | |
| 12.99 | 13.19 | 12.95 | 13.09 | +0.69% | |
| 13.06 | 13.10 | 12.97 | 13.00 | 0.00% | |
| 13.00 | 13.19 | 12.91 | 13.00 | 0.00% | |
| 13.11 | 13.19 | 12.99 | 13.00 | -0.76% | |
| 13.12 | 13.19 | 12.85 | 13.10 | 0.00% | |
| 12.78 | 13.19 | 12.78 | 13.10 | +2.75% | |
| 12.63 | 12.93 | 12.57 | 12.75 | 0.00% | |
| 12.70 | 12.80 | 12.70 | 12.75 | +0.16% | |
| 12.77 | 12.89 | 12.67 | 12.73 | -0.16% | |
| 12.61 | 12.82 | 12.61 | 12.75 | +1.19% | |
| 12.68 | 12.86 | 12.30 | 12.60 | -0.63% | |
| 12.88 | 12.88 | 12.61 | 12.68 | -1.32% | |
| 12.69 | 12.88 | 12.64 | 12.85 | +1.02% | |
| 12.73 | 12.87 | 12.67 | 12.72 | -0.24% | |
| 12.82 | 12.82 | 12.66 | 12.75 | -0.55% | |
| 12.94 | 12.96 | 12.80 | 12.82 | -1.16% | |
| 12.83 | 13.27 | 12.83 | 12.97 | +1.41% | |
| 12.70 | 12.83 | 12.62 | 12.79 | +0.71% | |
| 12.70 | 12.97 | 12.61 | 12.70 | -0.24% | |
| 12.76 | 13.00 | 12.60 | 12.73 | -0.35% | |
| 12.75 | 12.99 | 12.72 | 12.78 | +0.20% | |
| 12.83 | 12.95 | 12.73 | 12.75 | -0.16% | |
| 12.86 | 12.90 | 12.65 | 12.77 | -0.23% | |
| 12.72 | 12.96 | 12.65 | 12.80 | +0.08% | |
| 13.00 | 13.28 | 12.76 | 12.79 | -0.78% | |
| 12.88 | 13.20 | 12.81 | 12.89 | +1.02% | |
| 12.70 | 12.90 | 12.68 | 12.76 | +1.03% | |
| 12.80 | 12.94 | 12.63 | 12.63 | -1.17% | |
| 12.51 | 13.03 | 12.50 | 12.78 | +2.61% | |
| 12.98 | 12.98 | 12.41 | 12.46 | -3.60% | |
| 12.58 | 13.05 | 12.58 | 12.92 | +3.53% | |
| 12.27 | 12.55 | 12.21 | 12.48 | +1.88% | |
| 12.25 | 12.48 | 12.22 | 12.25 | -0.97% | |
| 12.10 | 12.50 | 12.01 | 12.37 | +2.66% | |
| 11.81 | 12.07 | 11.81 | 12.05 | +1.60% | |
| 11.94 | 12.00 | 11.86 | 11.86 | -0.34% | |
| 11.99 | 12.01 | 11.88 | 11.90 | -0.25% | |
| 12.00 | 12.00 | 11.86 | 11.93 | -0.58% | |
| 11.70 | 12.07 | 11.68 | 12.00 | +2.83% | |
| 11.54 | 11.81 | 11.54 | 11.67 | +0.78% | |
| 11.60 | 11.68 | 11.52 | 11.58 | -0.17% | |
| 11.79 | 11.79 | 11.51 | 11.60 | +0.35% | |
| 11.63 | 11.66 | 11.54 | 11.56 | -0.43% | |
| 11.67 | 11.80 | 11.57 | 11.61 | +0.09% | |
| 11.48 | 11.60 | 11.42 | 11.60 | +1.58% | |
| 11.42 | 11.50 | 11.37 | 11.42 | +0.53% | |
| 11.43 | 11.47 | 11.31 | 11.36 | 0.00% | |
| 11.35 | 11.45 | 11.35 | 11.36 | +0.09% | |
| 11.24 | 11.40 | 11.20 | 11.35 | +0.09% | |
| 11.37 | 11.47 | 11.28 | 11.34 | +0.09% | |
| 11.27 | 11.42 | 11.27 | 11.33 | +0.27% | |
| 11.28 | 11.47 | 11.22 | 11.30 | +0.18% | |
| 11.29 | 11.48 | 11.22 | 11.28 | -0.44% | |
| 11.31 | 11.38 | 11.24 | 11.33 | -0.18% | |
| 11.40 | 11.45 | 11.30 | 11.35 | -0.87% | |
| 11.34 | 11.51 | 11.34 | 11.45 | -0.09% | |
| 11.39 | 11.50 | 11.39 | 11.46 | +0.35% | |
| 11.45 | 11.45 | 11.32 | 11.42 | +0.09% | |
| 11.30 | 11.48 | 11.27 | 11.41 | +0.18% | |
| 11.55 | 11.55 | 11.36 | 11.39 | -0.87% | |
| 11.50 | 11.60 | 11.47 | 11.49 | +0.09% | |
| 11.46 | 11.54 | 11.40 | 11.48 | 0.00% | |
| 11.36 | 11.48 | 11.36 | 11.48 | +0.22% | |
| 11.58 | 11.58 | 11.43 | 11.46 | +0.04% | |
| 11.35 | 11.59 | 11.35 | 11.45 | +1.51% | |
| 11.20 | 11.39 | 10.96 | 11.28 | +2.55% | |
| 11.35 | 11.43 | 10.95 | 11.00 | -3.08% | |
| 11.41 | 11.47 | 11.30 | 11.35 | -0.53% | |
| 11.34 | 11.53 | 11.26 | 11.41 | +0.62% | |
| 11.32 | 11.69 | 11.31 | 11.34 | -0.18% | |
| 11.76 | 11.77 | 11.33 | 11.36 | -3.73% | |
| 11.98 | 11.98 | 11.80 | 11.80 | -1.67% | |
| 12.00 | 12.03 | 11.91 | 12.00 | +0.08% | |
| 12.07 | 12.25 | 11.91 | 11.99 | +4.90% | |
| 11.50 | 11.56 | 11.43 | 11.43 | -0.61% | |
| 11.44 | 11.55 | 11.39 | 11.50 | +0.17% | |
| 11.38 | 11.50 | 11.25 | 11.48 | +0.88% | |
| 11.61 | 11.65 | 11.34 | 11.38 | -2.07% | |
| 11.78 | 11.78 | 11.41 | 11.62 | -0.60% | |
| 11.44 | 11.87 | 11.32 | 11.69 | +1.83% | |
| 11.70 | 11.75 | 11.37 | 11.48 | -1.88% | |
| 11.80 | 11.83 | 11.58 | 11.70 | -0.43% | |
| 11.75 | 11.89 | 11.69 | 11.75 | +0.43% | |
| 11.76 | 11.85 | 11.67 | 11.70 | -0.34% | |
| 11.84 | 11.88 | 11.65 | 11.74 | -1.01% | |
| 11.69 | 11.89 | 11.69 | 11.86 | -0.17% | |
| 11.97 | 12.01 | 11.77 | 11.88 | -0.75% | |
| 12.12 | 12.14 | 11.83 | 11.97 | -1.16% | |
| 12.18 | 12.35 | 12.11 | 12.11 | -0.25% | |
| 12.05 | 12.31 | 12.05 | 12.14 | +0.17% | |
| 12.25 | 12.25 | 12.06 | 12.12 | -1.06% | |
| 12.17 | 12.33 | 12.05 | 12.25 | +2.08% | |
| 11.80 | 12.10 | 11.75 | 12.00 | +2.21% | |
| 11.73 | 11.90 | 11.55 | 11.74 | -0.51% | |
| 11.89 | 11.90 | 11.57 | 11.80 | +2.16% | |
| 11.60 | 11.71 | 11.50 | 11.55 | -0.77% | |
| 11.57 | 11.71 | 11.30 | 11.64 | +0.34% | |
| 11.30 | 11.71 | 11.26 | 11.60 | +4.32% | |
| 11.00 | 11.14 | 10.94 | 11.12 | +1.55% | |
| 10.95 | 10.98 | 10.92 | 10.95 | 0.00% | |
| 11.06 | 11.06 | 10.88 | 10.95 | -0.45% | |
| 10.98 | 11.07 | 10.81 | 11.00 | +0.09% | |
| 10.89 | 10.99 | 10.87 | 10.99 | +0.92% | |
| 10.85 | 10.94 | 10.80 | 10.89 | -0.09% | |
| 10.90 | 10.96 | 10.75 | 10.90 | -0.82% | |
| 10.75 | 11.08 | 10.71 | 10.99 | +19.59% | |
| 9.64 | 9.85 | 9.08 | 9.19 | +2.68% | |
| 8.93 | 9.09 | 8.93 | 8.95 | +1.88% | |
| 8.96 | 9.04 | 8.75 | 8.79 | +0.06% | |
| 8.91 | 9.00 | 8.66 | 8.78 | -0.57% | |
| 8.96 | 8.96 | 8.77 | 8.83 | -0.56% | |
| 8.71 | 8.98 | 8.62 | 8.88 | +1.83% | |
| 8.88 | 9.06 | 8.67 | 8.72 | -1.13% | |
| 8.83 | 8.89 | 8.76 | 8.82 | -0.11% | |
| 8.90 | 8.90 | 8.82 | 8.83 | 0.00% | |
| 8.90 | 8.98 | 8.79 | 8.83 | -0.67% | |
| 8.67 | 8.92 | 8.67 | 8.89 | +3.25% | |
| 8.84 | 8.84 | 8.56 | 8.61 | -1.82% | |
| 8.88 | 8.97 | 8.67 | 8.77 | -1.90% | |
| 9.05 | 9.10 | 8.88 | 8.94 | -0.11% | |
| 8.91 | 9.02 | 8.71 | 8.95 | +0.45% | |
| 8.90 | 9.03 | 8.61 | 8.91 | +0.34% | |
| 8.78 | 8.92 | 8.70 | 8.88 | +1.14% | |
| 8.52 | 8.83 | 8.49 | 8.78 | +3.91% | |
| 8.49 | 8.56 | 8.29 | 8.45 | +0.06% | |
| 8.48 | 8.58 | 8.32 | 8.45 | -0.30% | |
| 8.66 | 8.69 | 8.41 | 8.47 | -2.64% | |
| 8.60 | 8.74 | 8.57 | 8.70 | +1.52% | |
| 8.40 | 8.63 | 8.40 | 8.57 | +2.39% | |
| 8.69 | 8.69 | 8.35 | 8.37 | -1.53% | |
| 8.51 | 8.60 | 8.38 | 8.50 | +1.74% | |
| 8.50 | 8.58 | 8.29 | 8.36 | -1.59% | |
| 8.65 | 8.68 | 8.49 | 8.49 | -1.96% | |
| 8.79 | 8.85 | 8.65 | 8.66 | -1.48% | |
| 8.66 | 9.05 | 8.65 | 8.79 | +2.93% | |
| 8.77 | 8.89 | 8.43 | 8.54 | -2.62% | |
| 8.85 | 8.85 | 8.69 | 8.77 | -0.85% | |
| 8.73 | 9.25 | 8.68 | 8.85 | -1.39% | |
| 8.99 | 9.35 | 8.88 | 8.97 | +0.11% | |
| 8.88 | 9.15 | 8.75 | 8.96 | +1.01% | |
| 8.87 | 8.92 | 8.57 | 8.87 | -1.00% | |
| 9.25 | 9.25 | 8.93 | 8.96 | -3.45% | |
| 9.18 | 9.33 | 9.05 | 9.28 | +1.53% | |
| 9.04 | 9.26 | 8.84 | 9.14 | +1.11% | |
| 9.07 | 9.12 | 8.84 | 9.04 | -1.42% | |
| 9.08 | 9.20 | 8.87 | 9.17 | +0.33% | |
| 9.02 | 9.18 | 8.90 | 9.14 | +1.11% | |
| 8.84 | 9.09 | 8.84 | 9.04 | +2.38% | |
| 8.67 | 8.85 | 8.66 | 8.83 | +1.96% | |
| 8.60 | 8.83 | 8.60 | 8.66 | +0.70% | |
| 8.83 | 8.90 | 8.60 | 8.60 | -2.49% | |
| 8.77 | 8.91 | 8.70 | 8.82 | +0.23% | |
| 8.79 | 8.89 | 8.70 | 8.80 | -1.23% | |
| 8.61 | 9.03 | 8.61 | 8.91 | +3.24% | |
| 8.71 | 8.82 | 8.50 | 8.63 | -1.37% | |
| 8.63 | 8.94 | 8.61 | 8.75 | +0.69% | |
| 8.45 | 8.95 | 8.40 | 8.69 | +2.84% | |
| 8.75 | 8.82 | 8.39 | 8.45 | -2.31% | |
| 8.80 | 8.93 | 8.65 | 8.65 | -1.37% | |
| 8.54 | 8.99 | 8.53 | 8.77 | +2.33% | |
| 8.45 | 8.64 | 8.39 | 8.57 | +1.66% | |
| 8.64 | 8.90 | 8.34 | 8.43 | -3.44% | |
| 8.59 | 8.95 | 8.54 | 8.73 | +1.87% | |
| 8.78 | 8.80 | 8.56 | 8.57 | -2.72% | |
| 8.43 | 8.97 | 8.37 | 8.81 | +4.14% | |
| 8.72 | 8.89 | 8.45 | 8.46 | -3.86% | |
| 8.91 | 8.99 | 8.68 | 8.80 | -0.68% | |
| 8.80 | 9.00 | 8.70 | 8.86 | +0.91% | |
| 9.00 | 9.00 | 8.74 | 8.78 | -2.17% | |
| 8.95 | 9.00 | 8.88 | 8.98 | +0.79% | |
| 8.89 | 8.95 | 8.83 | 8.91 | +0.28% | |
| 8.83 | 9.10 | 8.82 | 8.88 | +0.57% | |
| 8.72 | 8.90 | 8.64 | 8.83 | +1.26% | |
| 8.68 | 8.97 | 8.59 | 8.72 | -0.91% | |
| 9.00 | 9.10 | 8.77 | 8.80 | -1.12% | |
| 8.96 | 9.05 | 8.86 | 8.90 | -0.67% | |
| 9.09 | 9.09 | 8.81 | 8.96 | -1.43% | |
| 9.13 | 9.18 | 9.02 | 9.09 | +0.06% | |
| 8.97 | 9.19 | 8.85 | 9.09 | +0.83% | |
| 8.85 | 9.04 | 8.85 | 9.01 | +1.52% | |
| 8.73 | 8.99 | 8.73 | 8.88 | +1.43% | |
| 9.00 | 9.01 | 8.75 | 8.75 | -1.91% | |
| 9.06 | 9.10 | 8.90 | 8.92 | -1.00% | |
| 8.85 | 9.10 | 8.85 | 9.01 | +2.74% | |
| 8.66 | 8.95 | 8.62 | 8.77 | +1.62% | |
| 8.62 | 8.73 | 8.55 | 8.63 | -0.46% | |
| 8.79 | 8.90 | 8.67 | 8.67 | -2.03% | |
| 8.65 | 8.95 | 8.62 | 8.85 | +3.03% | |
| 8.37 | 8.60 | 8.37 | 8.59 | +3.25% | |
| 8.44 | 8.50 | 8.31 | 8.32 | -1.65% | |
| 8.42 | 8.56 | 8.29 | 8.46 | +1.56% | |
| 8.67 | 8.67 | 8.27 | 8.33 | -3.03% | |
| 8.60 | 8.60 | 8.28 | 8.59 | +1.06% | |
| 8.47 | 8.60 | 8.46 | 8.50 | +3.03% | |
| 8.52 | 8.52 | 8.10 | 8.25 | -6.36% | |
| 8.91 | 9.00 | 8.70 | 8.81 | 0.00% | |
| 9.05 | 9.14 | 8.75 | 8.81 | -2.65% | |
| 9.15 | 9.19 | 9.04 | 9.05 | -0.33% | |
| 9.23 | 9.33 | 9.02 | 9.08 | -2.37% | |
| 9.24 | 9.38 | 9.24 | 9.30 | -0.21% | |
| 9.35 | 9.42 | 9.30 | 9.32 | -0.32% | |
| 9.17 | 9.43 | 9.17 | 9.35 | +1.47% | |
| 9.24 | 9.26 | 9.15 | 9.22 | -0.27% | |
| 9.12 | 9.30 | 9.12 | 9.24 | +1.09% | |
| 9.22 | 9.25 | 9.13 | 9.14 | -0.87% | |
| 9.21 | 9.32 | 9.10 | 9.22 | +1.21% | |
| 9.07 | 9.35 | 9.07 | 9.11 | -2.15% | |
| 9.40 | 9.42 | 9.15 | 9.31 | -0.43% | |
| 9.36 | 9.40 | 9.13 | 9.35 | +1.08% | |
| 9.15 | 9.45 | 9.15 | 9.25 | +0.11% | |
| 9.18 | 9.31 | 9.04 | 9.24 | +2.55% | |
| 8.73 | 9.07 | 8.70 | 9.01 | +3.09% | |
| 9.16 | 9.28 | 8.70 | 8.74 | -5.26% | |
| 9.35 | 9.36 | 9.14 | 9.23 | -0.38% | |
| 9.25 | 9.38 | 9.11 | 9.26 | +0.76% | |
| 9.00 | 9.51 | 8.94 | 9.19 | +3.14% | |
| 8.88 | 9.04 | 8.71 | 8.91 | -2.09% | |
| 9.39 | 9.39 | 8.98 | 9.10 | -2.57% | |
| 9.23 | 9.41 | 9.11 | 9.34 | +2.52% | |
| 9.24 | 9.48 | 8.88 | 9.11 | +1.90% | |
| 8.72 | 9.07 | 8.70 | 8.94 | +2.64% | |
| 8.65 | 8.81 | 8.62 | 8.71 | +0.69% | |
| 8.78 | 8.78 | 8.64 | 8.65 | -1.48% | |
| 8.72 | 8.82 | 8.68 | 8.78 | +0.57% | |
| 8.82 | 8.82 | 8.69 | 8.73 | -1.36% | |
| 8.90 | 9.07 | 8.84 | 8.85 | -0.56% | |
| 8.83 | 9.04 | 8.83 | 8.90 | +0.45% | |
| 9.02 | 9.21 | 8.86 | 8.86 | -2.53% | |
| 9.15 | 9.34 | 9.03 | 9.09 | -0.33% | |
| 9.21 | 9.22 | 9.01 | 9.12 | -0.44% | |
| 8.80 | 9.22 | 8.80 | 9.16 | +3.74% | |
| 9.07 | 9.25 | 8.79 | 8.83 | -2.65% | |
| 8.92 | 9.24 | 8.81 | 9.07 | +2.72% | |
| 8.83 | 9.23 | 8.83 | 8.83 | 0.00% | |
| 8.91 | 9.00 | 8.81 | 8.83 | +0.34% | |
| 8.81 | 8.95 | 8.73 | 8.80 | +0.34% | |
| 8.81 | 8.87 | 8.76 | 8.77 | -0.45% | |
| 9.09 | 9.09 | 8.72 | 8.81 | -1.67% | |
| 8.89 | 9.05 | 8.89 | 8.96 | +1.13% | |
| 8.98 | 8.98 | 8.84 | 8.86 | -0.78% | |
| 8.87 | 9.00 | 8.87 | 8.93 | +0.68% | |
| 8.98 | 9.15 | 8.86 | 8.87 | -1.00% | |
| 8.85 | 9.05 | 8.80 | 8.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DDI chart for longer ranges.