The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	45.65	45.72	44.30	44.71	44.71	-2.69%	634
Aug 7, 2025	45.65	45.98	45.32	45.94	45.94	2.23%	210
Aug 6, 2025	44.80	45.16	44.61	44.94	44.94	2.09%	132
Aug 5, 2025	47.91	47.91	43.74	44.02	44.02	-5.70%	4,927
Aug 4, 2025	47.70	47.70	46.59	46.68	46.68	0.73%	1,017
Aug 1, 2025	46.50	46.68	46.14	46.35	46.35	-0.89%	917
Jul 31, 2025	46.25	46.99	46.22	46.76	46.76	-0.15%	158
Jul 30, 2025	46.30	46.86	46.30	46.83	46.83	0.51%	1,268
Jul 29, 2025	47.11	47.25	46.49	46.59	46.59	-0.72%	1,178
Jul 28, 2025	47.74	47.90	46.93	46.93	46.93	-1.75%	1,259
Jul 25, 2025	48.27	48.27	47.62	47.77	47.77	-1.69%	329
Jul 24, 2025	49.25	49.30	48.55	48.59	48.59	-0.65%	773
Jul 23, 2025	48.72	49.21	48.64	48.91	48.91	0.92%	322
Jul 22, 2025	48.13	48.48	47.68	48.46	48.46	1.55%	429
Jul 21, 2025	47.26	47.76	47.10	47.72	47.72	1.71%	538
Jul 18, 2025	47.69	47.69	46.75	46.92	46.92	-0.76%	149
Jul 17, 2025	46.61	47.33	46.57	47.28	47.28	0.63%	125
Jul 16, 2025	46.49	46.98	46.22	46.98	46.98	-0.08%	407
Jul 15, 2025	47.63	47.87	46.85	47.02	47.02	-1.05%	556
Jul 14, 2025	47.71	47.97	47.46	47.52	47.52	-0.01%	356
Jul 11, 2025	47.71	48.15	47.21	47.52	47.52	-1.53%	886
Jul 10, 2025	47.99	48.35	47.43	48.26	48.26	2.68%	912
Jul 9, 2025	46.86	47.09	46.57	47.00	47.00	-1.53%	309
Jul 8, 2025	48.44	48.45	47.28	47.73	47.73	0.19%	615
Jul 7, 2025	46.95	48.10	46.59	47.64	47.64	4.21%	2,700
Jul 3, 2025	45.95	45.95	45.44	45.72	45.72	-0.37%	2,873
Jul 2, 2025	46.42	46.42	45.88	45.88	45.88	0.04%	2,107
Jul 1, 2025	44.71	45.99	44.51	45.87	45.87	2.91%	297
Jun 30, 2025	45.03	45.03	44.32	44.57	44.57	0.05%	467
Jun 27, 2025	43.55	44.63	43.55	44.55	44.55	0.07%	1,020
Jun 26, 2025	44.78	44.78	44.19	44.52	44.52	0.43%	343
Jun 25, 2025	45.00	45.12	44.33	44.33	44.33	-0.45%	1,729
Jun 24, 2025	44.83	44.83	44.35	44.53	44.53	2.62%	659
Jun 23, 2025	43.52	43.80	43.17	43.39	43.39	1.48%	1,577
Jun 20, 2025	43.02	43.33	42.76	42.76	42.76	-0.28%	171
Jun 18, 2025	42.95	43.24	42.84	42.88	42.88	-0.86%	1,123
Jun 17, 2025	43.52	43.78	43.25	43.25	43.25	-1.84%	378
Jun 16, 2025	44.08	44.51	43.89	44.06	44.06	0.59%	671
Jun 13, 2025	44.47	45.13	43.61	43.80	43.80	-2.34%	212
Jun 12, 2025	45.00	45.06	44.58	44.85	44.85	-0.77%	392
Jun 11, 2025	44.82	45.37	44.82	45.20	45.20	0.69%	610
Jun 10, 2025	45.18	45.64	44.55	44.89	44.89	1.75%	881
Jun 9, 2025	44.26	44.42	43.80	44.12	44.12	3.00%	1,071
Jun 6, 2025	42.76	43.21	42.76	42.84	42.84	-0.21%	936
Jun 5, 2025	42.97	43.77	42.66	42.93	42.93	0.04%	467
Jun 4, 2025	43.90	43.90	42.91	42.91	42.91	-1.33%	592
Jun 3, 2025	43.85	43.85	42.98	43.49	43.49	-0.45%	708
Jun 2, 2025	43.40	43.69	43.22	43.69	43.69	0.89%	238
May 30, 2025	43.00	43.44	42.00	43.30	43.30	-3.54%	916
May 29, 2025	44.25	44.89	44.18	44.89	44.89	3.38%	1,949