Skip to main content

The Duckhorn Portfolio Inc (NY: NAPA )

9.310 +0.140 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.060 9.240 9.060 9.170 651,416 +0.16(+1.78%)
Mar 26, 2024 9.160 9.180 8.995 9.010 799,385 -0.09(-0.99%)
Mar 25, 2024 8.950 9.140 8.950 9.100 745,945 +0.19(+2.13%)
Mar 22, 2024 9.060 9.060 8.810 8.910 950,147 -0.12(-1.33%)
Mar 21, 2024 9.070 9.195 8.990 9.030 1,010,352 -0.02(-0.22%)
Mar 20, 2024 8.990 9.185 8.940 9.050 1,954,697 +0.06(+0.67%)
Mar 19, 2024 8.960 9.060 8.910 8.990 1,005,903 +0.04(+0.45%)
Mar 18, 2024 9.030 9.070 8.930 8.950 1,455,440 -0.10(-1.10%)
Mar 15, 2024 9.000 9.160 8.995 9.050 2,439,206 -0.10(-1.09%)
Mar 14, 2024 9.130 9.220 8.980 9.150 1,149,244 -0.02(-0.22%)
Mar 13, 2024 8.960 9.290 8.880 9.170 2,155,619 +0.20(+2.23%)
Mar 12, 2024 9.090 9.130 8.880 8.970 1,875,822 -0.16(-1.75%)
Mar 11, 2024 8.640 9.330 8.607 9.130 2,183,141 +0.50(+5.79%)
Mar 08, 2024 9.060 9.070 8.510 8.630 4,095,100 -0.81(-8.58%)
Mar 07, 2024 9.390 9.545 9.220 9.440 1,449,223 +0.13(+1.40%)
Mar 06, 2024 9.480 9.480 9.200 9.310 1,219,302 -0.12(-1.27%)
Mar 05, 2024 9.500 9.595 9.420 9.430 1,029,102 -0.09(-0.95%)
Mar 04, 2024 9.500 9.570 9.390 9.520 873,329 -0.05(-0.52%)
Mar 01, 2024 9.450 9.580 9.295 9.570 965,318 +0.06(+0.63%)
Feb 29, 2024 9.580 9.680 9.475 9.510 819,899 +0.02(+0.21%)
Feb 28, 2024 9.650 9.680 9.460 9.490 734,612 -0.15(-1.56%)
Feb 27, 2024 9.540 9.670 9.465 9.640 1,044,885 +0.15(+1.58%)
Feb 26, 2024 9.400 9.520 9.320 9.490 872,627 +0.04(+0.42%)
Feb 23, 2024 9.340 9.560 9.330 9.450 670,496 +0.08(+0.85%)
Feb 22, 2024 9.360 9.400 9.210 9.370 721,195 -0.03(-0.32%)
Feb 21, 2024 9.400 9.470 9.275 9.400 782,102 +0.01(+0.11%)
Feb 20, 2024 9.280 9.545 9.230 9.390 1,211,106 +0.07(+0.75%)
Feb 16, 2024 9.170 9.370 9.055 9.320 732,225 +0.03(+0.32%)
Feb 15, 2024 9.060 9.400 9.030 9.290 1,175,157 +0.31(+3.45%)
Feb 14, 2024 8.760 9.030 8.755 8.980 817,650 +0.24(+2.75%)
Feb 13, 2024 8.610 8.800 8.405 8.740 1,673,683 -0.36(-3.96%)
Feb 12, 2024 8.910 9.240 8.910 9.100 1,010,286 +0.23(+2.59%)
Feb 09, 2024 8.640 8.870 8.599 8.870 668,780 +0.20(+2.31%)
Feb 08, 2024 8.560 8.705 8.520 8.670 582,566 +0.07(+0.81%)
Feb 07, 2024 8.700 8.710 8.465 8.600 615,287 -0.09(-1.04%)
Feb 06, 2024 8.530 8.720 8.530 8.690 919,103 +0.14(+1.64%)
Feb 05, 2024 8.780 8.780 8.535 8.550 625,488 -0.28(-3.17%)
Feb 02, 2024 8.860 8.900 8.698 8.830 693,321 -0.14(-1.56%)
Feb 01, 2024 8.630 8.980 8.630 8.970 862,235 +0.34(+3.94%)
Jan 31, 2024 8.900 8.910 8.600 8.630 691,333 -0.22(-2.49%)
Jan 30, 2024 8.920 8.960 8.730 8.850 708,569 -0.12(-1.34%)
Jan 29, 2024 8.920 9.000 8.730 8.970 756,849 +0.09(+1.01%)
Jan 26, 2024 9.010 9.100 8.830 8.880 906,765 -0.08(-0.89%)
Jan 25, 2024 8.650 8.960 8.620 8.960 762,639 +0.38(+4.43%)
Jan 24, 2024 8.760 8.790 8.530 8.580 809,230 -0.17(-1.94%)
Jan 23, 2024 8.930 9.050 8.690 8.750 943,502 -0.10(-1.13%)
Jan 22, 2024 8.630 8.880 8.580 8.850 874,064 +0.24(+2.79%)
Jan 19, 2024 8.630 8.635 8.340 8.610 1,240,705 +0.06(+0.70%)
Jan 18, 2024 8.720 8.746 8.495 8.550 1,303,566 -0.13(-1.50%)
Jan 17, 2024 8.910 8.960 8.575 8.680 1,333,280 -0.33(-3.66%)
Jan 16, 2024 9.310 9.315 9.000 9.010 993,630 -0.28(-3.01%)
Jan 12, 2024 9.690 9.780 9.280 9.290 957,632 -0.32(-3.33%)
Jan 11, 2024 10.01 10.01 9.515 9.610 1,339,008 -0.42(-4.19%)
Jan 10, 2024 9.910 10.09 9.910 10.03 972,478 +0.06(+0.60%)
Jan 09, 2024 9.850 10.04 9.820 9.970 1,367,351 +0.09(+0.91%)
Jan 08, 2024 9.730 10.04 9.710 9.880 1,141,703 +0.17(+1.75%)
Jan 05, 2024 9.750 9.820 9.575 9.710 941,396 -0.08(-0.82%)
Jan 04, 2024 9.840 9.930 9.740 9.790 1,008,806 +0.04(+0.41%)
Jan 03, 2024 10.02 10.09 9.740 9.750 936,402 -0.32(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.