The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.72	58.49	54.68	58.27	-	8.92%	11,003,178
Aug 11, 2025	53.25	54.41	53.12	53.50	53.50	-0.26%	4,821,615
Aug 8, 2025	54.13	54.30	52.88	53.64	53.64	0.02%	6,637,972
Aug 7, 2025	54.45	54.46	53.10	53.63	53.63	-0.91%	4,976,497
Aug 6, 2025	53.00	54.34	52.95	54.12	54.12	2.36%	8,476,722
Aug 5, 2025	52.79	52.96	51.52	52.87	52.87	0.67%	5,846,530
Aug 4, 2025	51.46	52.59	51.23	52.52	52.52	2.68%	7,476,411
Aug 1, 2025	51.93	51.93	50.45	51.15	51.15	-3.87%	9,535,085
Jul 31, 2025	53.45	53.73	52.82	53.21	53.21	-0.73%	6,538,105
Jul 30, 2025	54.20	54.48	53.26	53.60	53.41	-1.65%	7,354,824
Jul 29, 2025	55.97	55.97	54.22	54.50	54.31	-2.00%	5,916,330
Jul 28, 2025	54.99	55.69	54.65	55.61	55.42	1.37%	6,545,629
Jul 25, 2025	54.80	55.00	54.24	54.86	54.67	0.27%	6,819,906
Jul 24, 2025	55.45	56.60	54.43	54.71	54.52	-2.27%	10,696,521
Jul 23, 2025	56.35	56.90	55.95	55.98	55.78	0.56%	6,782,328
Jul 22, 2025	55.99	56.17	54.94	55.67	55.48	-0.66%	7,547,741
Jul 21, 2025	56.38	56.61	55.85	56.04	55.84	-0.44%	6,074,505
Jul 18, 2025	56.36	56.58	55.06	56.29	56.09	-0.09%	8,978,442
Jul 17, 2025	56.21	57.37	55.63	56.34	56.14	1.40%	13,198,972
Jul 16, 2025	56.50	56.54	54.89	55.56	55.37	-0.27%	9,066,795
Jul 15, 2025	57.99	58.18	55.49	55.71	55.51	-4.13%	13,709,552
Jul 14, 2025	56.78	58.30	56.16	58.11	57.91	2.58%	13,722,129
Jul 11, 2025	56.23	56.80	54.66	56.65	56.45	-0.23%	17,788,939
Jul 10, 2025	56.20	57.82	54.80	56.78	56.58	11.99%	46,966,379
Jul 9, 2025	51.27	51.52	49.83	50.70	50.52	0.36%	12,870,393
Jul 8, 2025	50.78	51.83	50.42	50.52	50.34	1.04%	10,734,531
Jul 7, 2025	50.66	51.70	49.19	50.00	49.82	-1.69%	12,226,982
Jul 3, 2025	50.50	51.39	50.35	50.86	50.68	1.46%	6,123,398
Jul 2, 2025	49.18	50.15	48.24	50.13	49.95	2.31%	9,833,438
Jul 1, 2025	49.10	49.42	48.56	49.00	48.83	-0.37%	10,037,595
Jun 30, 2025	49.82	50.00	48.62	49.18	49.01	-0.83%	12,531,206
Jun 27, 2025	49.24	49.98	48.70	49.59	49.42	1.27%	10,177,171
Jun 26, 2025	48.54	49.25	48.19	48.97	48.80	1.37%	8,286,327
Jun 25, 2025	49.65	49.72	48.12	48.31	48.14	-2.52%	7,885,332
Jun 24, 2025	49.50	50.29	49.09	49.56	49.39	2.72%	11,886,529
Jun 23, 2025	46.80	48.44	45.28	48.25	48.08	2.22%	16,437,940
Jun 20, 2025	47.82	48.19	47.12	47.20	47.03	-0.76%	10,796,137
Jun 18, 2025	47.10	48.46	47.06	47.56	47.39	0.51%	7,391,812
Jun 17, 2025	48.50	48.94	47.05	47.32	47.15	-4.33%	9,221,610
Jun 16, 2025	47.73	49.60	47.40	49.46	49.29	5.14%	10,242,252
Jun 13, 2025	46.20	48.20	45.86	47.04	46.88	-3.76%	12,952,596
Jun 12, 2025	48.49	48.94	47.88	48.88	48.71	-0.59%	7,655,037
Jun 11, 2025	51.87	52.00	48.61	49.17	49.00	-4.86%	10,205,368
Jun 10, 2025	51.20	52.08	50.80	51.68	51.50	0.94%	5,877,925
Jun 9, 2025	51.30	51.94	51.01	51.20	51.02	0.49%	6,378,882
Jun 6, 2025	49.80	51.05	49.79	50.95	50.77	4.32%	7,449,515
Jun 5, 2025	48.69	49.58	48.48	48.84	48.67	-0.29%	7,400,991
Jun 4, 2025	48.72	49.72	48.61	48.98	48.81	0.31%	8,231,188
Jun 3, 2025	48.58	49.31	48.08	48.83	48.66	0.68%	9,400,136
Jun 2, 2025	48.09	48.86	47.49	48.50	48.33	0.23%	8,117,461