The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.51	16.04	15.51	15.62	15.62	0.64%	23,290,737
Jul 31, 2025	16.29	16.38	15.49	15.52	15.52	-5.42%	36,765,250
Jul 30, 2025	16.46	16.97	16.31	16.41	16.41	-1.08%	33,426,697
Jul 29, 2025	15.91	16.69	15.82	16.59	16.59	4.14%	34,816,379
Jul 28, 2025	16.00	16.22	15.80	15.93	15.93	-0.93%	20,380,748
Jul 25, 2025	16.39	16.42	16.03	16.08	16.08	-1.95%	23,238,107
Jul 24, 2025	15.76	16.47	15.75	16.40	16.40	3.47%	30,888,946
Jul 23, 2025	16.25	16.38	15.81	15.85	15.85	-2.04%	28,249,421
Jul 22, 2025	15.51	16.45	15.32	16.18	16.18	4.32%	45,436,906
Jul 21, 2025	15.26	15.61	15.21	15.51	15.51	1.64%	21,976,911
Jul 18, 2025	15.50	15.83	15.19	15.26	15.26	-2.30%	28,356,572
Jul 17, 2025	15.70	16.05	15.46	15.62	15.62	1.49%	31,600,075
Jul 16, 2025	15.27	15.42	15.15	15.39	15.39	0.52%	16,370,824
Jul 15, 2025	15.59	15.76	15.18	15.31	15.31	-2.11%	24,180,423
Jul 14, 2025	15.80	15.90	15.52	15.64	15.64	-0.89%	22,085,580
Jul 11, 2025	16.00	16.03	15.72	15.78	15.78	-1.44%	29,937,278
Jul 10, 2025	15.56	16.50	15.52	16.01	16.01	2.56%	60,001,152
Jul 9, 2025	15.62	16.00	15.55	15.61	15.61	-0.89%	34,993,054
Jul 8, 2025	14.60	15.98	14.53	15.75	15.75	8.10%	60,822,479
Jul 7, 2025	14.70	14.85	14.52	14.57	14.57	-1.55%	17,570,529
Jul 4, 2025	15.21	15.40	14.71	14.80	14.80	-0.54%	34,308,280
Jul 3, 2025	14.85	14.98	14.63	14.88	14.88	-0.13%	30,787,536
Jul 2, 2025	14.33	14.99	14.20	14.90	14.90	4.71%	57,020,253
Jul 1, 2025	14.41	14.43	14.15	14.23	14.23	-2.06%	20,182,150
Jun 30, 2025	14.41	14.56	14.25	14.53	14.53	2.25%	30,819,038
Jun 27, 2025	14.05	14.57	14.03	14.21	14.21	1.57%	29,402,364
Jun 26, 2025	14.14	14.35	13.98	13.99	13.99	-1.34%	23,966,615
Jun 25, 2025	14.13	14.22	13.89	14.18	14.18	0.07%	26,262,062
Jun 24, 2025	13.85	14.19	13.85	14.17	14.17	1.94%	19,916,889
Jun 23, 2025	13.62	14.02	13.58	13.90	13.90	0.87%	15,033,566
Jun 20, 2025	13.90	14.46	13.75	13.78	13.78	0.58%	33,572,014
Jun 19, 2025	14.12	14.21	13.67	13.70	13.70	-3.18%	14,174,012
Jun 18, 2025	14.02	14.20	13.92	14.15	14.15	0.57%	13,265,246
Jun 17, 2025	13.93	14.22	13.70	14.07	14.07	1.01%	17,808,204
Jun 16, 2025	13.65	14.23	13.65	13.93	13.93	2.35%	25,737,525
Jun 13, 2025	13.93	14.09	13.61	13.61	13.61	-2.92%	49,989,354
Jun 12, 2025	14.21	14.25	13.94	14.02	14.02	-1.61%	18,262,570
Jun 11, 2025	14.05	14.47	14.03	14.25	14.25	1.71%	20,281,695
Jun 10, 2025	14.30	14.42	13.98	14.01	14.01	-2.03%	15,158,002
Jun 9, 2025	14.12	14.43	14.06	14.30	14.30	1.20%	14,907,989
Jun 6, 2025	14.09	14.24	13.99	14.13	14.13	0.86%	13,605,956
Jun 5, 2025	14.35	14.36	13.98	14.01	14.01	-2.51%	16,048,190
Jun 4, 2025	14.30	14.47	14.15	14.37	14.37	1.55%	21,762,884
Jun 3, 2025	13.70	14.34	13.50	14.15	14.15	5.60%	53,256,292
May 30, 2025	13.40	13.54	13.26	13.40	13.40	-0.81%	16,102,514
May 29, 2025	13.22	13.52	13.18	13.51	13.51	2.74%	15,809,444
May 28, 2025	13.40	13.43	13.11	13.15	13.15	-1.65%	12,723,000
May 27, 2025	13.53	13.55	13.30	13.37	13.37	-1.04%	12,053,008
May 26, 2025	13.43	13.66	13.30	13.51	13.51	0.30%	14,711,855
May 23, 2025	13.52	13.93	13.45	13.47	13.47	-0.44%	19,349,839