Duluth Holdings Inc. (DLTH)
NASDAQ: DLTH · Real-Time Price · USD
3.750
+0.090 (2.46%)
Nov 22, 2024, 4:00 PM EST - Market closed
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.67 | 3.87 | 3.67 | 3.75 | 3.75 | 2.46% | 77,762 |
| Nov 21, 2024 | 3.65 | 3.70 | 3.60 | 3.66 | 3.66 | 0.27% | 31,947 |
| Nov 20, 2024 | 3.53 | 3.66 | 3.45 | 3.65 | 3.65 | 3.11% | 109,879 |
| Nov 19, 2024 | 3.30 | 3.60 | 3.28 | 3.54 | 3.54 | 6.95% | 50,727 |
| Nov 18, 2024 | 3.55 | 3.58 | 3.31 | 3.31 | 3.31 | -5.43% | 30,293 |
| Nov 15, 2024 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.37% | 35,804 |
| Nov 14, 2024 | 3.73 | 3.81 | 3.65 | 3.66 | 3.66 | -1.88% | 27,465 |
| Nov 13, 2024 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 0.81% | 41,661 |
| Nov 12, 2024 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 35,084 |
| Nov 11, 2024 | 3.65 | 3.74 | 3.63 | 3.72 | 3.72 | 2.76% | 53,840 |
| Nov 8, 2024 | 3.81 | 3.81 | 3.45 | 3.62 | 3.62 | -5.24% | 63,667 |
| Nov 7, 2024 | 3.83 | 3.90 | 3.74 | 3.82 | 3.82 | -2.05% | 73,415 |
| Nov 6, 2024 | 3.85 | 4.00 | 3.81 | 3.90 | 3.90 | 1.30% | 41,220 |
| Nov 5, 2024 | 3.73 | 3.87 | 3.68 | 3.85 | 3.85 | 2.39% | 39,234 |
| Nov 4, 2024 | 3.61 | 3.80 | 3.55 | 3.76 | 3.76 | 4.16% | 22,606 |
| Nov 1, 2024 | 3.70 | 3.74 | 3.57 | 3.61 | 3.61 | -2.43% | 72,807 |
| Oct 31, 2024 | 3.60 | 3.74 | 3.52 | 3.70 | 3.70 | 3.06% | 55,988 |
| Oct 30, 2024 | 3.68 | 3.74 | 3.55 | 3.59 | 3.59 | -3.23% | 33,544 |
| Oct 29, 2024 | 3.70 | 3.71 | 3.52 | 3.71 | 3.71 | - | 81,864 |
| Oct 28, 2024 | 3.78 | 3.87 | 3.71 | 3.71 | 3.71 | -0.80% | 40,372 |
| Oct 25, 2024 | 3.90 | 3.94 | 3.65 | 3.74 | 3.74 | -3.86% | 53,467 |
| Oct 24, 2024 | 3.98 | 4.00 | 3.85 | 3.89 | 3.89 | -2.26% | 39,872 |
| Oct 23, 2024 | 3.91 | 3.98 | 3.85 | 3.98 | 3.98 | 1.02% | 45,783 |
| Oct 22, 2024 | 3.91 | 3.96 | 3.91 | 3.94 | 3.94 | - | 34,592 |
| Oct 21, 2024 | 4.03 | 4.08 | 3.94 | 3.94 | 3.94 | -2.72% | 61,791 |
| Oct 18, 2024 | 4.06 | 4.18 | 4.04 | 4.05 | 4.05 | -3.46% | 26,657 |
| Oct 17, 2024 | 4.01 | 4.20 | 3.99 | 4.20 | 4.20 | 4.09% | 50,274 |
| Oct 16, 2024 | 3.98 | 4.04 | 3.89 | 4.03 | 4.03 | 1.77% | 29,115 |
| Oct 15, 2024 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 2.06% | 48,589 |
| Oct 14, 2024 | 3.85 | 3.96 | 3.83 | 3.88 | 3.88 | 1.04% | 78,021 |
| Oct 11, 2024 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 0.79% | 17,678 |
| Oct 10, 2024 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | -1.55% | 33,242 |
| Oct 9, 2024 | 3.77 | 3.88 | 3.69 | 3.87 | 3.87 | 2.65% | 40,424 |
| Oct 8, 2024 | 3.64 | 3.79 | 3.64 | 3.77 | 3.77 | 2.72% | 46,758 |
| Oct 7, 2024 | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | -3.17% | 52,284 |
| Oct 4, 2024 | 3.77 | 3.97 | 3.76 | 3.79 | 3.79 | 1.34% | 62,357 |
| Oct 3, 2024 | 3.67 | 3.75 | 3.63 | 3.74 | 3.74 | 0.81% | 40,073 |
| Oct 2, 2024 | 3.71 | 3.75 | 3.62 | 3.71 | 3.71 | 0.27% | 82,614 |
| Oct 1, 2024 | 3.75 | 3.75 | 3.63 | 3.70 | 3.70 | -1.60% | 65,013 |
| Sep 30, 2024 | 3.81 | 3.89 | 3.72 | 3.76 | 3.76 | -1.57% | 45,276 |
| Sep 27, 2024 | 3.81 | 3.87 | 3.74 | 3.82 | 3.82 | 0.79% | 54,381 |
| Sep 26, 2024 | 3.71 | 3.82 | 3.67 | 3.79 | 3.79 | 2.71% | 69,483 |
| Sep 25, 2024 | 3.77 | 3.79 | 3.65 | 3.69 | 3.69 | -2.64% | 35,452 |
| Sep 24, 2024 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -1.30% | 50,797 |
| Sep 23, 2024 | 3.99 | 4.01 | 3.83 | 3.84 | 3.84 | -4.24% | 80,182 |
| Sep 20, 2024 | 3.93 | 4.04 | 3.76 | 4.01 | 4.01 | 1.52% | 532,167 |
| Sep 19, 2024 | 4.08 | 4.09 | 3.90 | 3.95 | 3.95 | -1.25% | 122,258 |
| Sep 18, 2024 | 4.17 | 4.19 | 3.99 | 4.00 | 4.00 | -3.85% | 86,825 |
| Sep 17, 2024 | 4.03 | 4.18 | 4.01 | 4.16 | 4.16 | 3.74% | 81,576 |
| Sep 16, 2024 | 3.94 | 4.04 | 3.83 | 4.01 | 4.01 | 2.04% | 154,778 |
| Sep 13, 2024 | 3.81 | 3.96 | 3.81 | 3.93 | 3.93 | 3.15% | 180,664 |
| Sep 12, 2024 | 3.64 | 3.91 | 3.61 | 3.81 | 3.81 | 4.96% | 76,195 |
| Sep 11, 2024 | 3.53 | 3.66 | 3.53 | 3.63 | 3.63 | -0.27% | 117,032 |
| Sep 10, 2024 | 3.80 | 3.82 | 3.54 | 3.64 | 3.64 | -3.70% | 100,611 |
| Sep 9, 2024 | 3.90 | 3.90 | 3.70 | 3.78 | 3.78 | -3.32% | 107,314 |
| Sep 6, 2024 | 3.80 | 3.98 | 3.79 | 3.91 | 3.91 | 2.89% | 123,928 |
| Sep 5, 2024 | 3.84 | 3.88 | 3.72 | 3.80 | 3.80 | -1.55% | 109,551 |
| Sep 4, 2024 | 3.94 | 4.04 | 3.84 | 3.86 | 3.86 | -1.78% | 180,625 |
| Sep 3, 2024 | 3.99 | 4.08 | 3.86 | 3.93 | 3.93 | -3.20% | 244,567 |
| Aug 30, 2024 | 3.81 | 4.14 | 3.81 | 4.06 | 4.06 | 5.73% | 387,284 |
| Aug 29, 2024 | 4.18 | 4.50 | 3.55 | 3.84 | 3.84 | 18.89% | 1,071,920 |
| Aug 28, 2024 | 3.26 | 3.31 | 3.14 | 3.23 | 3.23 | -2.12% | 183,279 |
| Aug 27, 2024 | 3.34 | 3.34 | 3.21 | 3.30 | 3.30 | -2.37% | 241,443 |
| Aug 26, 2024 | 3.37 | 3.47 | 3.30 | 3.38 | 3.38 | -0.15% | 371,823 |
| Aug 23, 2024 | 3.15 | 3.51 | 3.15 | 3.39 | 3.39 | 8.49% | 238,848 |
| Aug 22, 2024 | 3.23 | 3.23 | 3.09 | 3.12 | 3.12 | -2.80% | 50,984 |
| Aug 21, 2024 | 3.33 | 3.35 | 3.20 | 3.21 | 3.21 | -1.83% | 26,935 |
| Aug 20, 2024 | 3.29 | 3.34 | 3.22 | 3.27 | 3.27 | -0.91% | 76,232 |
| Aug 19, 2024 | 3.35 | 3.37 | 3.28 | 3.30 | 3.30 | -1.20% | 89,426 |
| Aug 16, 2024 | 3.34 | 3.39 | 3.30 | 3.34 | 3.34 | 0.91% | 112,360 |
| Aug 15, 2024 | 3.36 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 143,348 |
| Aug 14, 2024 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -0.90% | 42,486 |
| Aug 13, 2024 | 3.30 | 3.34 | 3.25 | 3.33 | 3.33 | 1.83% | 27,543 |
| Aug 12, 2024 | 3.37 | 3.37 | 3.23 | 3.27 | 3.27 | -2.97% | 37,866 |
| Aug 9, 2024 | 3.42 | 3.50 | 3.35 | 3.37 | 3.37 | -2.32% | 124,316 |
| Aug 8, 2024 | 3.33 | 3.48 | 3.26 | 3.45 | 3.45 | 5.50% | 193,038 |
| Aug 7, 2024 | 3.25 | 3.39 | 3.23 | 3.27 | 3.27 | 0.62% | 83,276 |
| Aug 6, 2024 | 3.42 | 3.45 | 3.20 | 3.25 | 3.25 | -4.97% | 145,815 |
| Aug 5, 2024 | 3.32 | 3.51 | 3.30 | 3.42 | 3.42 | - | 384,984 |
| Aug 2, 2024 | 3.45 | 3.46 | 3.26 | 3.42 | 3.42 | -3.66% | 84,945 |
| Aug 1, 2024 | 3.69 | 3.69 | 3.49 | 3.55 | 3.55 | -2.47% | 67,257 |
| Jul 31, 2024 | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | -1.89% | 22,394 |
| Jul 30, 2024 | 3.75 | 3.81 | 3.70 | 3.71 | 3.71 | -1.59% | 30,470 |
| Jul 29, 2024 | 3.82 | 3.86 | 3.76 | 3.77 | 3.77 | -1.05% | 33,502 |
| Jul 26, 2024 | 3.79 | 3.85 | 3.74 | 3.81 | 3.81 | 1.06% | 46,664 |
| Jul 25, 2024 | 3.79 | 3.85 | 3.77 | 3.77 | 3.77 | -0.53% | 38,176 |
| Jul 24, 2024 | 3.82 | 3.86 | 3.79 | 3.79 | 3.79 | -0.79% | 71,145 |
| Jul 23, 2024 | 3.89 | 3.92 | 3.77 | 3.82 | 3.82 | -0.78% | 70,189 |
| Jul 22, 2024 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | - | 89,777 |
| Jul 19, 2024 | 3.81 | 3.85 | 3.77 | 3.85 | 3.85 | 0.52% | 47,508 |
| Jul 18, 2024 | 3.79 | 3.87 | 3.79 | 3.83 | 3.83 | - | 222,209 |
| Jul 17, 2024 | 3.79 | 3.87 | 3.78 | 3.83 | 3.83 | - | 84,142 |
| Jul 16, 2024 | 3.89 | 3.97 | 3.83 | 3.83 | 3.83 | -1.54% | 68,836 |
| Jul 15, 2024 | 3.84 | 3.95 | 3.79 | 3.89 | 3.89 | 1.30% | 106,681 |
| Jul 12, 2024 | 3.76 | 3.87 | 3.69 | 3.84 | 3.84 | 1.05% | 91,774 |
| Jul 11, 2024 | 3.61 | 3.81 | 3.61 | 3.80 | 3.80 | 5.26% | 74,505 |
| Jul 10, 2024 | 3.49 | 3.63 | 3.49 | 3.61 | 3.61 | 2.85% | 132,594 |
| Jul 9, 2024 | 3.55 | 3.60 | 3.48 | 3.51 | 3.51 | -1.13% | 142,977 |
| Jul 8, 2024 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | -0.56% | 37,434 |
| Jul 5, 2024 | 3.66 | 3.68 | 3.56 | 3.57 | 3.57 | -3.25% | 77,989 |