The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.80	2.90	2.80	2.90	2.90	3.57%	5,000
Aug 7, 2025	2.64	2.80	2.64	2.80	2.80	6.06%	15,732
Aug 6, 2025	2.62	2.64	2.62	2.64	2.64	3.94%	5,455
Aug 5, 2025	2.58	2.64	2.54	2.54	2.54	-3.79%	5,197
Aug 4, 2025	2.50	2.64	2.50	2.64	2.64	3.94%	7,009
Aug 1, 2025	2.54	2.54	2.54	2.54	2.54	-	3,904
Jul 31, 2025	2.54	2.54	2.54	2.54	2.54	-	5,018
Jul 30, 2025	2.46	2.54	2.46	2.54	2.54	-	6,145
Jul 29, 2025	2.54	2.54	2.46	2.54	2.54	-	5,558
Jul 28, 2025	2.46	2.54	2.46	2.54	2.54	0.79%	5,010
Jul 25, 2025	2.50	2.52	2.44	2.52	2.52	-	6,551
Jul 24, 2025	2.40	2.52	2.40	2.52	2.52	0.80%	5,380
Jul 23, 2025	2.42	2.50	2.42	2.50	2.50	-	6,644
Jul 22, 2025	2.40	2.50	2.40	2.50	2.50	3.31%	12,000
Jul 21, 2025	2.48	2.48	2.42	2.42	2.42	-	1,616
Jul 18, 2025	2.42	2.42	2.42	2.42	2.42	-2.42%	69
Jul 17, 2025	2.48	2.48	2.48	2.48	2.48	-	3
Jul 16, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jul 15, 2025	2.42	2.48	2.42	2.48	2.48	0.81%	95
Jul 14, 2025	2.46	2.46	2.46	2.46	2.46	-	475
Jul 11, 2025	2.42	2.46	2.42	2.46	2.46	-	3,340
Jul 10, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	2,050
Jul 9, 2025	2.48	2.50	2.44	2.50	2.50	3.31%	1,080
Jul 8, 2025	2.40	2.50	2.40	2.42	2.42	-3.97%	1,350
Jul 7, 2025	2.52	2.52	2.42	2.52	2.52	0.80%	442
Jul 4, 2025	2.40	2.52	2.40	2.50	2.50	-	6,215
Jul 3, 2025	2.50	2.50	2.50	2.50	2.50	-	500
Jul 2, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	11,380
Jul 1, 2025	2.36	2.48	2.36	2.48	2.48	0.81%	11,380
Jun 30, 2025	2.46	2.46	2.34	2.46	2.46	5.13%	867
Jun 27, 2025	2.34	2.34	2.34	2.34	2.34	-3.31%	45
Jun 26, 2025	2.44	2.44	2.34	2.42	2.42	-0.82%	4,590
Jun 25, 2025	2.32	2.44	2.32	2.44	2.44	1.67%	7,510
Jun 24, 2025	2.40	2.40	2.40	2.40	2.40	-3.23%	2,000
Jun 23, 2025	2.48	2.48	2.40	2.48	2.48	-0.80%	45
Jun 20, 2025	2.48	2.50	2.48	2.50	2.50	1.63%	1,001
Jun 19, 2025	2.46	2.46	2.46	2.46	2.46	-	5,600
Jun 18, 2025	2.38	2.46	2.38	2.46	2.46	3.36%	5,082
Jun 17, 2025	2.38	2.38	2.38	2.38	2.38	-	1,540
Jun 16, 2025	2.48	2.48	2.38	2.38	2.38	-0.83%	5,700
Jun 13, 2025	2.48	2.50	2.40	2.40	2.40	-0.83%	2,200
Jun 12, 2025	2.40	2.50	2.40	2.42	2.42	0.83%	2,198
Jun 11, 2025	2.40	2.40	2.40	2.40	2.40	-3.23%	560
Jun 10, 2025	2.48	2.48	2.48	2.48	2.48	-	500
Jun 9, 2025	2.40	2.48	2.40	2.48	2.48	-	580
Jun 6, 2025	2.42	2.48	2.42	2.48	2.48	1.64%	1,472
Jun 5, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Jun 4, 2025	2.38	2.44	2.38	2.44	2.44	-1.61%	958
Jun 3, 2025	2.50	2.50	2.48	2.48	2.48	1.64%	1,029
Jun 2, 2025	2.38	2.44	2.38	2.44	2.44	1.67%	2,080