The Duckhorn Portfolio, Inc. (NAPA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 6.09 | 6.37 | 6.00 | 6.11 | 6.11 | 1,247,541 |
| 06 Sept 2024 | 6.04 | 6.10 | 5.99 | 6.07 | 6.07 | 1,550,100 |
| 05 Sept 2024 | 6.14 | 6.14 | 6.01 | 6.04 | 6.04 | 1,414,400 |
| 04 Sept 2024 | 6.22 | 6.28 | 6.10 | 6.10 | 6.10 | 1,010,800 |
| 03 Sept 2024 | 6.29 | 6.30 | 6.18 | 6.22 | 6.22 | 962,700 |
| 30 Aug 2024 | 6.39 | 6.43 | 6.26 | 6.33 | 6.33 | 1,094,000 |
| 29 Aug 2024 | 6.42 | 6.47 | 6.34 | 6.36 | 6.36 | 1,023,000 |
| 28 Aug 2024 | 6.45 | 6.50 | 6.33 | 6.41 | 6.41 | 972,200 |
| 27 Aug 2024 | 6.53 | 6.61 | 6.45 | 6.50 | 6.50 | 1,510,300 |
| 26 Aug 2024 | 6.64 | 6.68 | 6.52 | 6.54 | 6.54 | 1,454,400 |
| 23 Aug 2024 | 6.54 | 6.68 | 6.45 | 6.60 | 6.60 | 2,483,400 |
| 22 Aug 2024 | 6.79 | 6.82 | 6.49 | 6.50 | 6.50 | 1,986,200 |
| 21 Aug 2024 | 6.89 | 6.91 | 6.74 | 6.78 | 6.78 | 1,525,700 |
| 20 Aug 2024 | 6.86 | 6.93 | 6.80 | 6.84 | 6.84 | 1,246,200 |
| 19 Aug 2024 | 6.74 | 7.05 | 6.71 | 6.90 | 6.90 | 1,539,800 |
| 16 Aug 2024 | 6.67 | 6.84 | 6.67 | 6.70 | 6.70 | 1,892,500 |
| 15 Aug 2024 | 6.65 | 6.78 | 6.56 | 6.71 | 6.71 | 1,298,000 |
| 14 Aug 2024 | 6.64 | 6.69 | 6.51 | 6.52 | 6.52 | 1,228,800 |
| 13 Aug 2024 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 1,193,200 |
| 12 Aug 2024 | 6.52 | 6.59 | 6.41 | 6.45 | 6.45 | 1,042,400 |
| 09 Aug 2024 | 6.58 | 6.62 | 6.46 | 6.51 | 6.51 | 839,300 |
| 08 Aug 2024 | 6.67 | 6.72 | 6.57 | 6.58 | 6.58 | 941,700 |
| 07 Aug 2024 | 6.57 | 6.71 | 6.48 | 6.64 | 6.64 | 920,400 |
| 06 Aug 2024 | 6.63 | 6.70 | 6.48 | 6.48 | 6.48 | 1,139,100 |
| 05 Aug 2024 | 6.90 | 6.91 | 6.62 | 6.62 | 6.62 | 1,219,100 |
| 02 Aug 2024 | 7.06 | 7.13 | 6.97 | 7.00 | 7.00 | 1,474,800 |
| 01 Aug 2024 | 7.29 | 7.30 | 7.02 | 7.09 | 7.09 | 1,067,400 |
| 31 Jul 2024 | 7.35 | 7.45 | 7.23 | 7.26 | 7.26 | 922,600 |
| 30 Jul 2024 | 7.26 | 7.34 | 7.13 | 7.32 | 7.32 | 1,445,500 |
| 29 Jul 2024 | 7.38 | 7.43 | 7.21 | 7.21 | 7.21 | 1,687,000 |
| 26 Jul 2024 | 7.30 | 7.41 | 7.20 | 7.39 | 7.39 | 1,381,600 |
| 25 Jul 2024 | 7.28 | 7.47 | 7.20 | 7.22 | 7.22 | 2,447,100 |
| 24 Jul 2024 | 7.28 | 7.38 | 7.15 | 7.20 | 7.20 | 2,076,300 |
| 23 Jul 2024 | 7.48 | 7.52 | 7.16 | 7.26 | 7.26 | 1,980,400 |
| 22 Jul 2024 | 7.65 | 7.65 | 7.49 | 7.58 | 7.58 | 986,600 |
| 19 Jul 2024 | 7.55 | 7.61 | 7.44 | 7.59 | 7.59 | 809,400 |
| 18 Jul 2024 | 7.61 | 7.82 | 7.57 | 7.58 | 7.58 | 725,900 |
| 17 Jul 2024 | 7.45 | 7.72 | 7.45 | 7.66 | 7.66 | 1,004,800 |
| 16 Jul 2024 | 7.26 | 7.51 | 7.25 | 7.48 | 7.48 | 875,600 |
| 15 Jul 2024 | 7.21 | 7.30 | 7.20 | 7.23 | 7.23 | 779,500 |
| 12 Jul 2024 | 7.14 | 7.24 | 7.09 | 7.19 | 7.19 | 969,000 |
| 11 Jul 2024 | 6.78 | 7.06 | 6.78 | 7.04 | 7.04 | 1,128,600 |
| 10 Jul 2024 | 6.65 | 6.73 | 6.59 | 6.70 | 6.70 | 640,200 |
| 09 Jul 2024 | 6.76 | 6.82 | 6.61 | 6.61 | 6.61 | 1,137,600 |
| 08 Jul 2024 | 6.90 | 6.96 | 6.73 | 6.77 | 6.77 | 724,400 |
| 05 Jul 2024 | 7.03 | 7.03 | 6.87 | 6.91 | 6.91 | 653,500 |
| 03 Jul 2024 | 7.22 | 7.23 | 7.01 | 7.03 | 7.03 | 445,300 |
| 02 Jul 2024 | 7.05 | 7.23 | 6.99 | 7.18 | 7.18 | 716,100 |
| 01 Jul 2024 | 7.13 | 7.19 | 6.92 | 7.02 | 7.02 | 709,600 |
| 28 Jun 2024 | 7.03 | 7.12 | 6.90 | 7.10 | 7.10 | 1,518,400 |
| 27 Jun 2024 | 7.02 | 7.03 | 6.87 | 6.99 | 6.99 | 779,400 |
| 26 Jun 2024 | 6.99 | 7.03 | 6.90 | 7.00 | 7.00 | 845,000 |
| 25 Jun 2024 | 7.29 | 7.31 | 6.99 | 6.99 | 6.99 | 868,800 |
| 24 Jun 2024 | 7.42 | 7.50 | 7.33 | 7.34 | 7.34 | 922,700 |
| 21 Jun 2024 | 7.51 | 7.54 | 7.39 | 7.42 | 7.42 | 920,300 |
| 20 Jun 2024 | 7.56 | 7.57 | 7.48 | 7.49 | 7.49 | 675,500 |
| 18 Jun 2024 | 7.64 | 7.66 | 7.48 | 7.61 | 7.61 | 625,000 |
| 17 Jun 2024 | 7.64 | 7.89 | 7.64 | 7.67 | 7.67 | 1,104,600 |
| 14 Jun 2024 | 7.49 | 7.72 | 7.44 | 7.70 | 7.70 | 726,700 |
| 13 Jun 2024 | 7.45 | 7.58 | 7.38 | 7.58 | 7.58 | 489,700 |
| 12 Jun 2024 | 7.60 | 7.64 | 7.46 | 7.48 | 7.48 | 720,300 |
| 11 Jun 2024 | 7.26 | 7.46 | 7.14 | 7.45 | 7.45 | 1,037,600 |
| 10 Jun 2024 | 7.51 | 7.51 | 7.28 | 7.32 | 7.32 | 1,321,500 |
| 07 Jun 2024 | 7.57 | 7.80 | 7.45 | 7.50 | 7.50 | 1,718,000 |
| 06 Jun 2024 | 7.74 | 7.82 | 7.68 | 7.79 | 7.79 | 1,538,100 |
| 05 Jun 2024 | 7.91 | 7.91 | 7.72 | 7.76 | 7.76 | 1,135,500 |
| 04 Jun 2024 | 7.97 | 8.01 | 7.84 | 7.92 | 7.92 | 916,300 |
| 03 Jun 2024 | 8.07 | 8.14 | 8.00 | 8.03 | 8.03 | 880,300 |
| 31 May 2024 | 7.93 | 8.14 | 7.89 | 8.07 | 8.07 | 905,500 |
| 30 May 2024 | 7.87 | 7.93 | 7.78 | 7.90 | 7.90 | 586,600 |
| 29 May 2024 | 7.90 | 7.96 | 7.84 | 7.84 | 7.84 | 635,700 |
| 28 May 2024 | 8.07 | 8.07 | 7.88 | 8.04 | 8.04 | 844,900 |
| 24 May 2024 | 8.02 | 8.11 | 7.96 | 8.05 | 8.05 | 672,200 |
| 23 May 2024 | 8.08 | 8.13 | 7.97 | 7.97 | 7.97 | 633,000 |
| 22 May 2024 | 7.99 | 8.26 | 7.91 | 8.12 | 8.12 | 739,000 |
| 21 May 2024 | 8.06 | 8.12 | 7.97 | 8.06 | 8.06 | 690,000 |
| 20 May 2024 | 8.19 | 8.19 | 8.02 | 8.04 | 8.04 | 651,700 |
| 17 May 2024 | 8.19 | 8.21 | 8.10 | 8.18 | 8.18 | 497,000 |
| 16 May 2024 | 8.07 | 8.23 | 8.05 | 8.16 | 8.16 | 550,100 |
| 15 May 2024 | 8.07 | 8.14 | 7.98 | 8.03 | 8.03 | 541,600 |
| 14 May 2024 | 8.20 | 8.25 | 7.97 | 8.07 | 8.07 | 600,000 |
| 13 May 2024 | 8.21 | 8.30 | 8.09 | 8.10 | 8.10 | 893,500 |
| 10 May 2024 | 8.15 | 8.20 | 8.06 | 8.18 | 8.18 | 770,500 |
| 09 May 2024 | 8.01 | 8.13 | 7.99 | 8.13 | 8.13 | 713,800 |
| 08 May 2024 | 8.04 | 8.13 | 7.94 | 7.95 | 7.95 | 721,500 |
| 07 May 2024 | 7.92 | 8.06 | 7.83 | 8.05 | 8.05 | 1,019,300 |
| 06 May 2024 | 7.92 | 7.98 | 7.80 | 7.85 | 7.85 | 897,900 |
| 03 May 2024 | 8.10 | 8.10 | 7.80 | 7.86 | 7.86 | 1,017,900 |
| 02 May 2024 | 7.78 | 8.00 | 7.66 | 8.00 | 8.00 | 1,030,600 |
| 01 May 2024 | 7.93 | 8.22 | 7.49 | 7.70 | 7.70 | 1,869,400 |
| 30 Apr 2024 | 8.47 | 8.55 | 8.37 | 8.47 | 8.47 | 972,000 |
| 29 Apr 2024 | 8.44 | 8.53 | 8.37 | 8.52 | 8.52 | 581,900 |
| 26 Apr 2024 | 8.36 | 8.47 | 8.33 | 8.39 | 8.39 | 447,700 |
| 25 Apr 2024 | 8.39 | 8.48 | 8.29 | 8.40 | 8.40 | 808,600 |
| 24 Apr 2024 | 8.29 | 8.45 | 8.26 | 8.41 | 8.41 | 707,400 |
| 23 Apr 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 8.40 | 717,300 |
| 22 Apr 2024 | 8.25 | 8.42 | 8.18 | 8.36 | 8.36 | 816,300 |
| 19 Apr 2024 | 8.00 | 8.26 | 8.00 | 8.25 | 8.25 | 1,078,600 |
| 18 Apr 2024 | 8.00 | 8.10 | 7.78 | 7.99 | 7.99 | 2,914,700 |
| 17 Apr 2024 | 8.85 | 8.88 | 8.23 | 8.25 | 8.25 | 1,006,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.