The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.80	31.95	31.70	31.80	31.80	-0.47%	460,510
Jul 31, 2025	32.20	32.20	31.90	31.95	31.95	-1.08%	280,551
Jul 30, 2025	32.10	32.35	31.90	32.30	32.30	1.25%	470,053
Jul 29, 2025	32.10	32.25	31.85	31.90	31.90	-0.62%	360,491
Jul 28, 2025	31.95	32.15	31.60	32.10	32.10	0.63%	429,302
Jul 25, 2025	31.80	32.15	31.80	31.90	31.90	-0.31%	229,463
Jul 24, 2025	32.20	32.20	31.95	32.00	32.00	-0.62%	214,753
Jul 23, 2025	31.75	32.20	31.65	32.20	32.20	2.06%	477,033
Jul 22, 2025	31.90	31.90	31.50	31.55	31.55	-	312,799
Jul 21, 2025	31.95	32.00	31.55	31.55	31.55	-0.63%	370,847
Jul 18, 2025	31.95	32.00	31.60	31.75	31.75	-0.16%	489,426
Jul 17, 2025	31.45	31.95	31.35	31.80	31.80	-2.75%	814,452
Jul 16, 2025	32.60	33.00	32.60	32.70	31.30	-	1,126,337
Jul 15, 2025	32.55	32.85	32.55	32.70	31.30	-0.15%	639,740
Jul 14, 2025	32.60	33.15	32.60	32.75	31.35	0.61%	396,021
Jul 11, 2025	32.55	32.75	32.45	32.55	31.16	-	408,667
Jul 10, 2025	32.60	32.65	32.45	32.55	31.16	-0.61%	250,854
Jul 9, 2025	32.95	33.20	32.70	32.75	31.35	-	227,620
Jul 8, 2025	33.40	33.40	32.65	32.75	31.35	-1.80%	470,789
Jul 7, 2025	33.35	33.60	33.15	33.35	31.92	0.15%	275,366
Jul 4, 2025	33.45	33.55	33.25	33.30	31.87	-0.45%	236,060
Jul 3, 2025	33.45	33.60	33.25	33.45	32.02	0.15%	495,187
Jul 2, 2025	33.00	33.40	32.85	33.40	31.97	0.91%	388,512
Jul 1, 2025	33.00	33.15	32.80	33.10	31.68	1.07%	524,394
Jun 30, 2025	32.80	32.95	32.60	32.75	31.35	-	431,601
Jun 27, 2025	32.60	32.90	32.45	32.75	31.35	0.46%	454,295
Jun 26, 2025	32.30	32.85	32.15	32.60	31.20	1.56%	622,950
Jun 25, 2025	32.05	32.25	32.05	32.10	30.73	0.16%	378,251
Jun 24, 2025	32.40	32.40	32.05	32.05	30.68	-0.47%	806,541
Jun 23, 2025	33.00	33.00	32.15	32.20	30.82	-3.16%	1,075,287
Jun 20, 2025	32.55	33.25	31.80	33.25	31.83	1.84%	3,269,099
Jun 19, 2025	33.15	33.15	32.60	32.65	31.25	-1.80%	1,008,513
Jun 18, 2025	33.25	33.35	33.10	33.25	31.83	0.15%	442,473
Jun 17, 2025	33.25	33.35	33.10	33.20	31.78	-	364,289
Jun 16, 2025	33.15	33.30	33.00	33.20	31.78	0.15%	372,589
Jun 13, 2025	33.20	33.30	33.05	33.15	31.73	-0.30%	496,275
Jun 12, 2025	33.15	33.40	33.15	33.25	31.83	0.15%	276,084
Jun 11, 2025	33.10	33.30	33.10	33.20	31.78	-0.15%	355,065
Jun 10, 2025	33.05	33.40	33.05	33.25	31.83	0.61%	344,769
Jun 9, 2025	33.45	33.45	33.00	33.05	31.64	-0.75%	568,931
Jun 6, 2025	33.20	33.40	33.20	33.30	31.87	-	342,825
Jun 5, 2025	33.25	33.45	33.20	33.30	31.87	0.15%	311,635
Jun 4, 2025	33.25	33.50	33.20	33.25	31.83	0.30%	462,353
Jun 3, 2025	33.50	33.75	33.05	33.15	31.73	-0.90%	705,781
Jun 2, 2025	34.10	34.10	33.40	33.45	32.02	-2.34%	964,137
May 29, 2025	34.40	34.80	34.00	34.25	32.78	-0.29%	829,384
May 28, 2025	35.10	35.30	34.35	34.35	32.88	-1.86%	970,969
May 27, 2025	35.35	35.55	35.00	35.00	33.50	-0.99%	730,986
May 26, 2025	35.30	35.50	35.20	35.35	33.84	0.14%	562,589
May 23, 2025	35.20	35.60	35.20	35.30	33.79	-	314,338