The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	100.46	100.90	100.34	100.76	100.76	0.52%	2,219,831
Aug 7, 2025	101.15	101.38	100.01	100.24	100.24	-0.79%	3,666,900
Aug 6, 2025	100.74	101.15	100.13	101.04	101.04	0.51%	7,382,116
Aug 5, 2025	100.99	101.30	100.23	100.53	100.53	0.44%	6,217,100
Aug 1, 2025	100.00	100.31	99.51	100.09	100.09	-0.82%	5,709,900
Jul 31, 2025	101.80	101.89	100.75	100.92	100.92	-0.86%	5,732,000
Jul 30, 2025	101.22	102.32	101.22	101.80	101.80	0.48%	7,177,500
Jul 29, 2025	101.93	102.19	100.71	101.31	101.31	-0.47%	7,028,222
Jul 28, 2025	102.45	102.50	101.44	101.79	101.79	-0.84%	5,904,100
Jul 25, 2025	102.13	102.65	101.92	102.65	102.65	0.51%	4,770,413
Jul 24, 2025	102.40	102.68	102.11	102.13	102.13	-0.30%	3,918,106
Jul 23, 2025	102.50	102.85	102.27	102.44	102.44	0.26%	6,141,415
Jul 22, 2025	101.66	102.19	101.65	102.17	102.17	0.34%	7,767,900
Jul 21, 2025	100.76	102.05	100.76	101.82	101.82	0.80%	4,050,100
Jul 18, 2025	101.51	101.55	100.67	101.01	101.01	-0.65%	4,997,696
Jul 17, 2025	100.87	101.77	100.83	101.67	101.67	0.38%	3,936,732
Jul 16, 2025	100.68	101.38	100.40	101.29	101.29	0.42%	7,128,842
Jul 15, 2025	101.47	101.48	100.56	100.87	100.87	-0.60%	13,715,910
Jul 14, 2025	100.56	101.48	100.31	101.48	101.48	0.78%	16,573,700
Jul 11, 2025	100.50	100.74	99.68	100.69	100.69	-0.29%	7,525,800
Jul 10, 2025	100.50	101.18	100.01	100.98	100.98	-0.45%	17,480,947
Jul 9, 2025	101.49	102.16	101.20	101.44	100.39	0.04%	12,053,221
Jul 8, 2025	101.30	101.73	100.97	101.40	100.35	0.13%	24,655,847
Jul 7, 2025	101.65	102.45	100.96	101.27	100.22	-0.41%	28,697,707
Jul 4, 2025	101.17	101.94	101.17	101.69	100.64	0.10%	3,968,920
Jul 3, 2025	100.90	101.82	100.89	101.59	100.54	0.48%	10,312,800
Jul 2, 2025	101.15	101.45	100.62	101.10	100.05	0.94%	11,011,430
Jun 30, 2025	99.70	100.19	99.30	100.16	99.12	0.71%	7,843,400
Jun 27, 2025	99.48	99.77	98.97	99.45	98.42	-0.01%	8,128,636
Jun 26, 2025	98.62	99.54	98.62	99.46	98.43	0.63%	4,830,900
Jun 25, 2025	98.50	98.98	98.01	98.84	97.82	0.26%	3,939,813
Jun 24, 2025	98.00	98.85	97.87	98.58	97.56	0.83%	7,197,700
Jun 23, 2025	97.14	97.86	97.14	97.77	96.76	0.39%	8,092,047
Jun 20, 2025	98.20	98.20	97.14	97.39	96.38	-0.04%	11,901,530
Jun 19, 2025	97.29	97.43	96.65	97.43	96.42	-0.27%	1,976,326
Jun 18, 2025	96.80	97.95	96.79	97.69	96.68	0.92%	4,522,045
Jun 17, 2025	96.39	96.83	96.25	96.80	95.80	0.35%	4,423,900
Jun 16, 2025	96.36	96.80	96.23	96.46	95.46	0.24%	5,120,600
Jun 13, 2025	95.68	96.44	95.52	96.23	95.23	-0.08%	3,587,847
Jun 12, 2025	96.00	96.47	95.59	96.31	95.31	0.34%	2,793,800
Jun 11, 2025	96.73	96.76	95.73	95.98	94.99	-0.81%	3,602,705
Jun 10, 2025	95.81	96.82	95.79	96.76	95.76	0.88%	3,699,542
Jun 9, 2025	96.16	96.86	95.71	95.92	94.93	-0.45%	2,826,800
Jun 6, 2025	95.87	96.48	95.74	96.35	95.35	0.78%	2,674,348
Jun 5, 2025	95.49	95.63	94.86	95.60	94.61	0.40%	2,020,100
Jun 4, 2025	95.85	96.00	95.20	95.22	94.23	-0.83%	1,986,736
Jun 3, 2025	95.00	96.02	94.91	96.02	95.03	1.12%	3,981,540
Jun 2, 2025	94.68	95.09	94.50	94.96	93.98	0.20%	3,317,200
May 30, 2025	94.55	95.10	94.49	94.77	93.79	-0.16%	4,933,800
May 29, 2025	94.43	94.96	94.05	94.92	93.94	0.72%	5,498,200