New Zealand markets closed

The Duckhorn Portfolio, Inc. (NAPA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.40+0.04 (+0.48%)
At close: 04:00PM EDT
8.50 +0.10 (+1.19%)
After hours: 05:48PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20248.358.558.358.408.40717,300
22 Apr 20248.258.428.188.368.36816,300
19 Apr 20248.008.268.008.258.251,078,600
18 Apr 20248.008.107.787.997.992,914,700
17 Apr 20248.858.888.238.258.251,006,000
16 Apr 20248.178.328.118.298.29885,900
15 Apr 20248.328.328.108.238.231,159,500
12 Apr 20248.438.458.088.228.221,062,900
11 Apr 20248.508.538.288.438.431,030,100
10 Apr 20248.808.868.408.478.471,566,400
09 Apr 20248.999.118.949.029.02944,700
08 Apr 20249.099.198.998.998.99779,100
05 Apr 20249.079.139.019.119.111,418,500
04 Apr 20249.199.239.039.079.07797,400
03 Apr 20249.129.149.029.109.10908,600
02 Apr 20249.089.359.059.199.19998,100
01 Apr 20249.289.318.999.099.091,276,500
28 Mar 20249.209.319.169.319.31767,300
27 Mar 20249.069.249.069.179.17651,400
26 Mar 20249.169.188.999.019.01799,400
25 Mar 20248.959.148.959.109.10745,900
22 Mar 20249.069.068.818.918.91950,100
21 Mar 20249.079.198.999.039.031,010,200
20 Mar 20248.999.198.949.059.051,954,700
19 Mar 20248.969.068.918.998.99962,500
18 Mar 20249.039.078.938.958.951,455,400
15 Mar 20249.009.168.999.059.052,390,000
14 Mar 20249.139.228.989.159.151,149,200
13 Mar 20248.969.298.889.179.172,155,600
12 Mar 20249.099.138.888.978.971,875,800
11 Mar 20248.649.338.619.139.132,183,100
08 Mar 20249.069.078.518.638.634,094,100
07 Mar 20249.399.559.229.449.441,449,200
06 Mar 20249.489.489.209.319.311,219,300
05 Mar 20249.509.609.429.439.431,029,100
04 Mar 20249.509.579.399.529.52873,300
01 Mar 20249.459.589.309.579.57965,300
29 Feb 20249.589.689.489.519.51819,900
28 Feb 20249.659.689.469.499.49735,000
27 Feb 20249.549.679.479.649.641,044,900
26 Feb 20249.409.529.329.499.49872,600
23 Feb 20249.349.569.339.459.45670,500
22 Feb 20249.369.409.219.379.37721,200
21 Feb 20249.409.479.279.409.40782,100
20 Feb 20249.289.559.239.399.391,211,100
16 Feb 20249.179.379.069.329.32732,200
15 Feb 20249.069.409.039.299.291,116,100
14 Feb 20248.769.038.768.988.98817,700
13 Feb 20248.618.808.408.748.741,673,700
12 Feb 20248.919.248.919.109.101,010,300
09 Feb 20248.648.878.608.878.87668,800
08 Feb 20248.568.708.528.678.67582,600
07 Feb 20248.708.718.478.608.60615,300
06 Feb 20248.538.728.538.698.69919,100
05 Feb 20248.788.788.538.558.55625,500
02 Feb 20248.868.908.708.838.83693,300
01 Feb 20248.638.988.638.978.97862,200
31 Jan 20248.908.918.608.638.63691,300
30 Jan 20248.928.968.738.858.85708,600
29 Jan 20248.929.008.738.978.97756,800
26 Jan 20249.019.108.838.888.88906,800
25 Jan 20248.658.968.628.968.96762,600
24 Jan 20248.768.798.538.588.58809,200
23 Jan 20248.939.058.698.758.75943,400
22 Jan 20248.638.888.588.858.85874,100
19 Jan 20248.638.648.348.618.611,240,700
18 Jan 20248.728.758.498.558.551,303,800
17 Jan 20248.918.968.578.688.681,333,300
16 Jan 20249.319.319.009.019.01993,600
12 Jan 20249.699.789.289.299.29957,600
11 Jan 202410.0110.019.529.619.611,339,000
10 Jan 20249.9110.099.9110.0310.03972,500
09 Jan 20249.8510.039.829.979.971,367,400
08 Jan 20249.7310.049.719.889.881,140,800
05 Jan 20249.759.829.579.719.71941,400
04 Jan 20249.849.939.749.799.791,008,800
03 Jan 202410.0210.099.749.759.75936,400
02 Jan 20249.7810.109.7010.0710.07933,600
29 Dec 20239.9510.029.789.859.85938,200
28 Dec 20239.6910.029.6410.0110.011,311,100
27 Dec 20239.699.729.529.719.711,099,700
26 Dec 20239.559.709.449.699.691,458,700
22 Dec 20239.489.659.379.499.491,842,800
21 Dec 20239.719.759.439.469.461,043,700
20 Dec 20239.599.879.549.609.60666,600
19 Dec 20239.439.689.439.669.66657,400
18 Dec 20239.429.479.249.459.45827,200
15 Dec 20239.529.529.219.359.351,797,100
14 Dec 20239.669.669.389.419.411,040,600
13 Dec 20239.379.669.249.579.57904,200
12 Dec 20239.289.389.149.379.371,109,900
11 Dec 20239.149.208.969.119.111,482,300
08 Dec 20239.009.318.939.249.241,358,200
07 Dec 20239.259.538.958.988.983,069,500
06 Dec 202310.2510.3810.0410.2110.211,106,500
05 Dec 202310.4610.4810.2510.2610.261,109,900
04 Dec 202310.4210.6110.4010.4810.48803,400
01 Dec 202310.2510.4510.1910.4210.42788,100
30 Nov 202310.1310.4010.1310.2710.27799,100
29 Nov 202310.2210.3510.0610.0710.07507,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...