New Zealand markets close in 3 hours 46 minutes

The Duckhorn Portfolio, Inc. (NAPA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.04-0.01 (-0.12%)
At close: 04:00PM EDT
7.78 -0.26 (-3.23%)
After hours: 06:17PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20248.078.077.888.048.04809,397
24 May 20248.028.117.968.058.05672,200
23 May 20248.088.137.977.977.97633,000
22 May 20247.998.267.918.128.12739,000
21 May 20248.068.127.978.068.06690,000
20 May 20248.198.198.028.048.04651,700
17 May 20248.198.218.108.188.18497,000
16 May 20248.078.238.058.168.16550,100
15 May 20248.078.147.988.038.03541,600
14 May 20248.208.257.978.078.07600,000
13 May 20248.218.308.098.108.10893,500
10 May 20248.158.208.068.188.18770,500
09 May 20248.018.137.998.138.13713,800
08 May 20248.048.137.947.957.95721,500
07 May 20247.928.067.838.058.051,019,300
06 May 20247.927.987.807.857.85897,900
03 May 20248.108.107.807.867.861,017,900
02 May 20247.788.007.668.008.001,030,600
01 May 20247.938.227.497.707.701,869,400
30 Apr 20248.478.558.378.478.47972,000
29 Apr 20248.448.538.378.528.52581,900
26 Apr 20248.368.478.338.398.39447,700
25 Apr 20248.398.488.298.408.40808,600
24 Apr 20248.298.458.268.418.41707,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...