The Duckhorn Portfolio, Inc. (NAPA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.36 | 8.47 | 8.33 | 8.39 | 8.39 | 428,526 |
| 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 |
| 16 Apr 2024 | 8.17 | 8.32 | 8.11 | 8.29 | 8.29 | 885,900 |
| 15 Apr 2024 | 8.32 | 8.32 | 8.10 | 8.23 | 8.23 | 1,159,500 |
| 12 Apr 2024 | 8.43 | 8.45 | 8.08 | 8.22 | 8.22 | 1,062,900 |
| 11 Apr 2024 | 8.50 | 8.53 | 8.28 | 8.43 | 8.43 | 1,030,100 |
| 10 Apr 2024 | 8.80 | 8.86 | 8.40 | 8.47 | 8.47 | 1,566,400 |
| 09 Apr 2024 | 8.99 | 9.11 | 8.94 | 9.02 | 9.02 | 944,700 |
| 08 Apr 2024 | 9.09 | 9.19 | 8.99 | 8.99 | 8.99 | 779,100 |
| 05 Apr 2024 | 9.07 | 9.13 | 9.01 | 9.11 | 9.11 | 1,418,500 |
| 04 Apr 2024 | 9.19 | 9.23 | 9.03 | 9.07 | 9.07 | 797,400 |
| 03 Apr 2024 | 9.12 | 9.14 | 9.02 | 9.10 | 9.10 | 908,600 |
| 02 Apr 2024 | 9.08 | 9.35 | 9.05 | 9.19 | 9.19 | 998,100 |
| 01 Apr 2024 | 9.28 | 9.31 | 8.99 | 9.09 | 9.09 | 1,276,500 |
| 28 Mar 2024 | 9.20 | 9.31 | 9.16 | 9.31 | 9.31 | 767,300 |
| 27 Mar 2024 | 9.06 | 9.24 | 9.06 | 9.17 | 9.17 | 651,400 |
| 26 Mar 2024 | 9.16 | 9.18 | 8.99 | 9.01 | 9.01 | 799,400 |
| 25 Mar 2024 | 8.95 | 9.14 | 8.95 | 9.10 | 9.10 | 745,900 |
| 22 Mar 2024 | 9.06 | 9.06 | 8.81 | 8.91 | 8.91 | 950,100 |
| 21 Mar 2024 | 9.07 | 9.19 | 8.99 | 9.03 | 9.03 | 1,010,200 |
| 20 Mar 2024 | 8.99 | 9.19 | 8.94 | 9.05 | 9.05 | 1,954,700 |
| 19 Mar 2024 | 8.96 | 9.06 | 8.91 | 8.99 | 8.99 | 962,500 |
| 18 Mar 2024 | 9.03 | 9.07 | 8.93 | 8.95 | 8.95 | 1,455,400 |
| 15 Mar 2024 | 9.00 | 9.16 | 8.99 | 9.05 | 9.05 | 2,390,000 |
| 14 Mar 2024 | 9.13 | 9.22 | 8.98 | 9.15 | 9.15 | 1,149,200 |
| 13 Mar 2024 | 8.96 | 9.29 | 8.88 | 9.17 | 9.17 | 2,155,600 |
| 12 Mar 2024 | 9.09 | 9.13 | 8.88 | 8.97 | 8.97 | 1,875,800 |
| 11 Mar 2024 | 8.64 | 9.33 | 8.61 | 9.13 | 9.13 | 2,183,100 |
| 08 Mar 2024 | 9.06 | 9.07 | 8.51 | 8.63 | 8.63 | 4,094,100 |
| 07 Mar 2024 | 9.39 | 9.55 | 9.22 | 9.44 | 9.44 | 1,449,200 |
| 06 Mar 2024 | 9.48 | 9.48 | 9.20 | 9.31 | 9.31 | 1,219,300 |
| 05 Mar 2024 | 9.50 | 9.60 | 9.42 | 9.43 | 9.43 | 1,029,100 |
| 04 Mar 2024 | 9.50 | 9.57 | 9.39 | 9.52 | 9.52 | 873,300 |
| 01 Mar 2024 | 9.45 | 9.58 | 9.30 | 9.57 | 9.57 | 965,300 |
| 29 Feb 2024 | 9.58 | 9.68 | 9.48 | 9.51 | 9.51 | 819,900 |
| 28 Feb 2024 | 9.65 | 9.68 | 9.46 | 9.49 | 9.49 | 735,000 |
| 27 Feb 2024 | 9.54 | 9.67 | 9.47 | 9.64 | 9.64 | 1,044,900 |
| 26 Feb 2024 | 9.40 | 9.52 | 9.32 | 9.49 | 9.49 | 872,600 |
| 23 Feb 2024 | 9.34 | 9.56 | 9.33 | 9.45 | 9.45 | 670,500 |
| 22 Feb 2024 | 9.36 | 9.40 | 9.21 | 9.37 | 9.37 | 721,200 |
| 21 Feb 2024 | 9.40 | 9.47 | 9.27 | 9.40 | 9.40 | 782,100 |
| 20 Feb 2024 | 9.28 | 9.55 | 9.23 | 9.39 | 9.39 | 1,211,100 |
| 16 Feb 2024 | 9.17 | 9.37 | 9.06 | 9.32 | 9.32 | 732,200 |
| 15 Feb 2024 | 9.06 | 9.40 | 9.03 | 9.29 | 9.29 | 1,116,100 |
| 14 Feb 2024 | 8.76 | 9.03 | 8.76 | 8.98 | 8.98 | 817,700 |
| 13 Feb 2024 | 8.61 | 8.80 | 8.40 | 8.74 | 8.74 | 1,673,700 |
| 12 Feb 2024 | 8.91 | 9.24 | 8.91 | 9.10 | 9.10 | 1,010,300 |
| 09 Feb 2024 | 8.64 | 8.87 | 8.60 | 8.87 | 8.87 | 668,800 |
| 08 Feb 2024 | 8.56 | 8.70 | 8.52 | 8.67 | 8.67 | 582,600 |
| 07 Feb 2024 | 8.70 | 8.71 | 8.47 | 8.60 | 8.60 | 615,300 |
| 06 Feb 2024 | 8.53 | 8.72 | 8.53 | 8.69 | 8.69 | 919,100 |
| 05 Feb 2024 | 8.78 | 8.78 | 8.53 | 8.55 | 8.55 | 625,500 |
| 02 Feb 2024 | 8.86 | 8.90 | 8.70 | 8.83 | 8.83 | 693,300 |
| 01 Feb 2024 | 8.63 | 8.98 | 8.63 | 8.97 | 8.97 | 862,200 |
| 31 Jan 2024 | 8.90 | 8.91 | 8.60 | 8.63 | 8.63 | 691,300 |
| 30 Jan 2024 | 8.92 | 8.96 | 8.73 | 8.85 | 8.85 | 708,600 |
| 29 Jan 2024 | 8.92 | 9.00 | 8.73 | 8.97 | 8.97 | 756,800 |
| 26 Jan 2024 | 9.01 | 9.10 | 8.83 | 8.88 | 8.88 | 906,800 |
| 25 Jan 2024 | 8.65 | 8.96 | 8.62 | 8.96 | 8.96 | 762,600 |
| 24 Jan 2024 | 8.76 | 8.79 | 8.53 | 8.58 | 8.58 | 809,200 |
| 23 Jan 2024 | 8.93 | 9.05 | 8.69 | 8.75 | 8.75 | 943,400 |
| 22 Jan 2024 | 8.63 | 8.88 | 8.58 | 8.85 | 8.85 | 874,100 |
| 19 Jan 2024 | 8.63 | 8.64 | 8.34 | 8.61 | 8.61 | 1,240,700 |
| 18 Jan 2024 | 8.72 | 8.75 | 8.49 | 8.55 | 8.55 | 1,303,800 |
| 17 Jan 2024 | 8.91 | 8.96 | 8.57 | 8.68 | 8.68 | 1,333,300 |
| 16 Jan 2024 | 9.31 | 9.31 | 9.00 | 9.01 | 9.01 | 993,600 |
| 12 Jan 2024 | 9.69 | 9.78 | 9.28 | 9.29 | 9.29 | 957,600 |
| 11 Jan 2024 | 10.01 | 10.01 | 9.52 | 9.61 | 9.61 | 1,339,000 |
| 10 Jan 2024 | 9.91 | 10.09 | 9.91 | 10.03 | 10.03 | 972,500 |
| 09 Jan 2024 | 9.85 | 10.03 | 9.82 | 9.97 | 9.97 | 1,367,400 |
| 08 Jan 2024 | 9.73 | 10.04 | 9.71 | 9.88 | 9.88 | 1,140,800 |
| 05 Jan 2024 | 9.75 | 9.82 | 9.57 | 9.71 | 9.71 | 941,400 |
| 04 Jan 2024 | 9.84 | 9.93 | 9.74 | 9.79 | 9.79 | 1,008,800 |
| 03 Jan 2024 | 10.02 | 10.09 | 9.74 | 9.75 | 9.75 | 936,400 |
| 02 Jan 2024 | 9.78 | 10.10 | 9.70 | 10.07 | 10.07 | 933,600 |
| 29 Dec 2023 | 9.95 | 10.02 | 9.78 | 9.85 | 9.85 | 938,200 |
| 28 Dec 2023 | 9.69 | 10.02 | 9.64 | 10.01 | 10.01 | 1,311,100 |
| 27 Dec 2023 | 9.69 | 9.72 | 9.52 | 9.71 | 9.71 | 1,099,700 |
| 26 Dec 2023 | 9.55 | 9.70 | 9.44 | 9.69 | 9.69 | 1,458,700 |
| 22 Dec 2023 | 9.48 | 9.65 | 9.37 | 9.49 | 9.49 | 1,842,800 |
| 21 Dec 2023 | 9.71 | 9.75 | 9.43 | 9.46 | 9.46 | 1,043,700 |
| 20 Dec 2023 | 9.59 | 9.87 | 9.54 | 9.60 | 9.60 | 666,600 |
| 19 Dec 2023 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | 657,400 |
| 18 Dec 2023 | 9.42 | 9.47 | 9.24 | 9.45 | 9.45 | 827,200 |
| 15 Dec 2023 | 9.52 | 9.52 | 9.21 | 9.35 | 9.35 | 1,797,100 |
| 14 Dec 2023 | 9.66 | 9.66 | 9.38 | 9.41 | 9.41 | 1,040,600 |
| 13 Dec 2023 | 9.37 | 9.66 | 9.24 | 9.57 | 9.57 | 904,200 |
| 12 Dec 2023 | 9.28 | 9.38 | 9.14 | 9.37 | 9.37 | 1,109,900 |
| 11 Dec 2023 | 9.14 | 9.20 | 8.96 | 9.11 | 9.11 | 1,482,300 |
| 08 Dec 2023 | 9.00 | 9.31 | 8.93 | 9.24 | 9.24 | 1,358,200 |
| 07 Dec 2023 | 9.25 | 9.53 | 8.95 | 8.98 | 8.98 | 3,069,500 |
| 06 Dec 2023 | 10.25 | 10.38 | 10.04 | 10.21 | 10.21 | 1,106,500 |
| 05 Dec 2023 | 10.46 | 10.48 | 10.25 | 10.26 | 10.26 | 1,109,900 |
| 04 Dec 2023 | 10.42 | 10.61 | 10.40 | 10.48 | 10.48 | 803,400 |
| *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.