Duluth Holdings Inc. (DLTH)
NASDAQ: DLTH · Real-Time Price · USD
3.170
+0.020 (0.63%)
Jan 24, 2025, 1:07 PM EST - Market open
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 3.12 | 3.19 | 3.05 | 3.15 | 3.15 | 0.32% | 21,270 |
| Jan 22, 2025 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 0.96% | 36,879 |
| Jan 21, 2025 | 3.05 | 3.15 | 2.99 | 3.11 | 3.11 | 2.30% | 32,855 |
| Jan 17, 2025 | 3.06 | 3.10 | 3.03 | 3.04 | 3.04 | -0.33% | 37,931 |
| Jan 16, 2025 | 3.01 | 3.05 | 2.94 | 3.05 | 3.05 | - | 25,666 |
| Jan 15, 2025 | 2.87 | 3.05 | 2.85 | 3.05 | 3.05 | 8.54% | 39,580 |
| Jan 14, 2025 | 2.85 | 2.88 | 2.80 | 2.81 | 2.81 | -0.35% | 27,746 |
| Jan 13, 2025 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | -2.08% | 54,201 |
| Jan 10, 2025 | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | -1.71% | 38,793 |
| Jan 8, 2025 | 2.90 | 2.99 | 2.89 | 2.93 | 2.93 | 0.34% | 57,139 |
| Jan 7, 2025 | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -2.01% | 28,717 |
| Jan 6, 2025 | 3.06 | 3.18 | 2.95 | 2.98 | 2.98 | -1.32% | 92,838 |
| Jan 3, 2025 | 2.96 | 3.06 | 2.87 | 3.02 | 3.02 | 3.42% | 69,047 |
| Jan 2, 2025 | 3.09 | 3.10 | 2.92 | 2.92 | 2.92 | -5.50% | 27,553 |
| Dec 31, 2024 | 2.90 | 3.11 | 2.90 | 3.09 | 3.09 | 6.55% | 95,755 |
| Dec 30, 2024 | 3.02 | 3.02 | 2.81 | 2.90 | 2.90 | -4.29% | 123,827 |
| Dec 27, 2024 | 3.11 | 3.17 | 3.03 | 3.03 | 3.03 | -2.26% | 88,678 |
| Dec 26, 2024 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | - | 34,946 |
| Dec 24, 2024 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -3.13% | 44,048 |
| Dec 23, 2024 | 3.21 | 3.25 | 3.18 | 3.20 | 3.20 | -1.54% | 67,548 |
| Dec 20, 2024 | 3.24 | 3.29 | 3.23 | 3.25 | 3.25 | - | 85,435 |
| Dec 19, 2024 | 3.37 | 3.37 | 3.23 | 3.25 | 3.25 | -2.99% | 98,855 |
| Dec 18, 2024 | 3.38 | 3.44 | 3.33 | 3.35 | 3.35 | -0.30% | 79,850 |
| Dec 17, 2024 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | 0.30% | 85,054 |
| Dec 16, 2024 | 3.41 | 3.45 | 3.33 | 3.35 | 3.35 | -2.05% | 80,673 |
| Dec 13, 2024 | 3.40 | 3.49 | 3.36 | 3.42 | 3.42 | 0.29% | 72,241 |
| Dec 12, 2024 | 3.35 | 3.42 | 3.34 | 3.41 | 3.41 | 1.79% | 82,718 |
| Dec 11, 2024 | 3.38 | 3.40 | 3.32 | 3.35 | 3.35 | - | 34,052 |
| Dec 10, 2024 | 3.36 | 3.40 | 3.32 | 3.35 | 3.35 | - | 67,137 |
| Dec 9, 2024 | 3.44 | 3.46 | 3.35 | 3.35 | 3.35 | -1.62% | 62,557 |
| Dec 6, 2024 | 3.31 | 3.42 | 3.31 | 3.41 | 3.41 | -0.15% | 96,128 |
| Dec 5, 2024 | 3.64 | 3.64 | 3.25 | 3.41 | 3.41 | -8.33% | 139,207 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.72 | 3.72 | 3.72 | -0.80% | 97,356 |
| Dec 3, 2024 | 3.89 | 3.94 | 3.75 | 3.75 | 3.75 | -3.60% | 45,874 |
| Dec 2, 2024 | 3.82 | 3.93 | 3.74 | 3.89 | 3.89 | 1.57% | 17,611 |
| Nov 29, 2024 | 3.92 | 3.95 | 3.81 | 3.83 | 3.83 | -1.54% | 17,641 |
| Nov 27, 2024 | 3.89 | 3.97 | 3.75 | 3.89 | 3.89 | - | 25,504 |
| Nov 26, 2024 | 3.88 | 3.90 | 3.79 | 3.89 | 3.89 | 0.26% | 30,369 |
| Nov 25, 2024 | 3.77 | 3.94 | 3.77 | 3.88 | 3.88 | 3.47% | 33,820 |
| 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 |