The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	12.75	13.16	12.74	12.98	-	2.77%	4,661,437
Jul 30, 2025	12.83	12.88	12.51	12.63	12.63	-1.41%	15,844,747
Jul 29, 2025	13.11	13.14	12.75	12.81	12.81	-1.39%	17,384,650
Jul 28, 2025	13.27	13.28	12.97	12.99	12.99	-2.40%	11,455,015
Jul 25, 2025	13.23	13.33	13.01	13.31	13.31	0.76%	14,143,341
Jul 24, 2025	13.30	13.35	13.16	13.21	13.21	-1.27%	11,940,828
Jul 23, 2025	13.23	13.48	13.13	13.38	13.38	2.45%	21,477,754
Jul 22, 2025	12.69	13.16	12.63	13.06	13.06	3.16%	29,102,251
Jul 21, 2025	13.02	13.07	12.65	12.66	12.66	-2.31%	10,600,128
Jul 18, 2025	13.09	13.11	12.89	12.96	12.96	-0.08%	10,375,918
Jul 17, 2025	12.89	13.14	12.86	12.97	12.97	0.46%	24,371,091
Jul 16, 2025	12.84	13.04	12.75	12.91	12.91	-1.60%	29,725,658
Jul 15, 2025	13.37	13.43	13.10	13.12	13.12	-1.65%	25,181,426
Jul 14, 2025	13.44	13.44	13.18	13.34	13.34	-0.89%	19,849,804
Jul 11, 2025	13.63	13.68	13.39	13.46	13.46	-2.46%	22,120,428
Jul 10, 2025	13.74	14.27	13.71	13.80	13.80	0.80%	24,423,428
Jul 9, 2025	13.83	13.83	13.51	13.69	13.69	-0.07%	37,092,195
Jul 8, 2025	13.51	13.85	13.48	13.70	13.70	1.71%	36,412,011
Jul 7, 2025	13.59	13.72	13.37	13.47	13.47	-1.61%	15,252,875
Jul 3, 2025	13.79	13.87	13.64	13.69	13.69	-0.51%	16,915,592
Jul 2, 2025	13.34	13.77	13.25	13.76	13.76	2.99%	21,905,316
Jul 1, 2025	12.96	13.56	12.94	13.36	13.36	3.09%	53,478,544
Jun 30, 2025	13.01	13.06	12.83	12.96	12.96	-0.54%	18,487,591
Jun 27, 2025	12.95	13.14	12.87	13.03	13.03	1.01%	25,758,090
Jun 26, 2025	12.72	12.92	12.66	12.90	12.90	2.38%	17,650,704
Jun 25, 2025	12.86	12.91	12.47	12.60	12.60	-2.17%	17,356,466
Jun 24, 2025	12.88	12.95	12.59	12.88	12.88	1.18%	16,793,873
Jun 23, 2025	12.75	12.87	12.34	12.73	12.73	-0.47%	27,389,221
Jun 20, 2025	12.89	13.04	12.75	12.79	12.79	-0.23%	55,613,681
Jun 18, 2025	12.74	13.03	12.64	12.82	12.82	0.55%	15,239,465
Jun 17, 2025	12.84	12.98	12.75	12.75	12.75	-1.77%	20,854,862
Jun 16, 2025	12.75	13.06	12.68	12.98	12.98	3.26%	16,560,967
Jun 13, 2025	12.64	12.80	12.55	12.57	12.57	-1.64%	19,095,066
Jun 12, 2025	12.80	12.84	12.67	12.78	12.78	-1.24%	9,460,699
Jun 11, 2025	12.97	12.97	12.78	12.94	12.94	0.47%	13,751,910
Jun 10, 2025	12.89	12.99	12.72	12.88	12.88	0.23%	19,295,385
Jun 9, 2025	12.79	12.99	12.74	12.85	12.85	0.94%	12,613,655
Jun 6, 2025	12.72	13.01	12.71	12.73	12.73	1.43%	13,087,911
Jun 5, 2025	12.51	12.67	12.37	12.55	12.55	0.88%	19,774,046
Jun 4, 2025	12.63	12.69	12.43	12.44	12.44	-0.96%	11,456,637
Jun 3, 2025	12.39	12.65	12.28	12.56	12.56	1.29%	17,470,450
Jun 2, 2025	12.65	12.67	12.31	12.40	12.40	-0.88%	19,359,140
May 30, 2025	12.69	12.73	12.46	12.51	12.51	-1.11%	31,290,917
May 29, 2025	12.94	12.96	12.63	12.65	12.65	-1.56%	21,821,437
May 28, 2025	13.01	13.06	12.83	12.85	12.85	-0.77%	15,442,758
May 27, 2025	13.00	13.12	12.80	12.95	12.95	1.49%	25,436,869
May 23, 2025	12.74	12.92	12.72	12.76	12.76	-1.54%	17,826,511
May 22, 2025	12.77	13.05	12.73	12.96	12.96	0.86%	16,436,846
May 21, 2025	13.27	13.27	12.84	12.85	12.85	-5.58%	8,412,516
May 20, 2025	13.71	13.77	13.55	13.61	13.35	-0.44%	10,538,041