Duluth Holdings Inc. (DLTH)
NASDAQ: DLTH · Real-Time Price · USD
3.620
+0.150 (4.32%)
May 22, 2026, 4:00 PM EDT - Market closed
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.47 | 3.69 | 3.45 | 3.62 | 3.62 | 4.32% | 107,445 |
| May 21, 2026 | 3.36 | 3.54 | 3.34 | 3.47 | 3.47 | 3.58% | 97,735 |
| May 20, 2026 | 3.16 | 3.47 | 3.16 | 3.35 | 3.35 | 6.35% | 111,713 |
| May 19, 2026 | 3.09 | 3.18 | 3.03 | 3.15 | 3.15 | 1.29% | 51,959 |
| May 18, 2026 | 2.99 | 3.25 | 2.99 | 3.11 | 3.11 | 4.01% | 60,490 |
| May 15, 2026 | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -1.32% | 51,054 |
| May 14, 2026 | 3.13 | 3.27 | 3.01 | 3.03 | 3.03 | -0.66% | 50,756 |
| May 13, 2026 | 2.99 | 3.07 | 2.88 | 3.05 | 3.05 | 2.69% | 90,802 |
| May 12, 2026 | 3.06 | 3.06 | 2.94 | 2.97 | 2.97 | -2.94% | 46,539 |
| May 11, 2026 | 3.22 | 3.22 | 3.00 | 3.06 | 3.06 | -6.13% | 113,916 |
| May 8, 2026 | 3.38 | 3.38 | 3.17 | 3.26 | 3.26 | -3.55% | 30,817 |
| May 7, 2026 | 3.31 | 3.38 | 3.22 | 3.38 | 3.38 | 3.36% | 32,167 |
| May 6, 2026 | 3.32 | 3.32 | 3.18 | 3.27 | 3.27 | -1.80% | 44,804 |
| May 5, 2026 | 3.31 | 3.40 | 3.28 | 3.33 | 3.33 | 0.60% | 39,510 |
| May 4, 2026 | 3.43 | 3.43 | 3.27 | 3.31 | 3.31 | -2.65% | 79,525 |
| May 1, 2026 | 3.30 | 3.49 | 3.24 | 3.40 | 3.40 | 3.03% | 60,184 |
| Apr 30, 2026 | 3.38 | 3.38 | 3.21 | 3.30 | 3.30 | -2.65% | 50,814 |
| Apr 29, 2026 | 3.51 | 3.53 | 3.31 | 3.39 | 3.39 | -3.69% | 67,996 |
| Apr 28, 2026 | 3.68 | 3.75 | 3.51 | 3.52 | 3.52 | -4.09% | 30,351 |
| Apr 27, 2026 | 3.60 | 3.71 | 3.60 | 3.67 | 3.67 | 1.94% | 53,253 |
| Apr 24, 2026 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 3.75% | 164,586 |
| Apr 23, 2026 | 3.60 | 3.71 | 3.37 | 3.47 | 3.47 | -3.07% | 78,083 |
| Apr 22, 2026 | 3.54 | 3.67 | 3.52 | 3.58 | 3.58 | 1.70% | 44,168 |
| Apr 21, 2026 | 3.58 | 3.61 | 3.44 | 3.52 | 3.52 | -1.12% | 119,356 |
| Apr 20, 2026 | 3.31 | 3.57 | 3.31 | 3.56 | 3.56 | 7.55% | 195,175 |
| Apr 17, 2026 | 3.21 | 3.35 | 3.17 | 3.31 | 3.31 | 4.09% | 88,062 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.15 | 3.18 | 3.18 | -2.75% | 33,801 |
| Apr 15, 2026 | 3.15 | 3.28 | 3.13 | 3.27 | 3.27 | 4.14% | 96,148 |
| Apr 14, 2026 | 3.15 | 3.25 | 3.12 | 3.14 | 3.14 | -0.32% | 77,034 |
| Apr 13, 2026 | 3.29 | 3.33 | 3.11 | 3.15 | 3.15 | -4.26% | 72,994 |
| Apr 10, 2026 | 3.31 | 3.36 | 3.16 | 3.29 | 3.29 | -0.60% | 64,774 |
| Apr 9, 2026 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -2.36% | 56,627 |
| Apr 8, 2026 | 3.38 | 3.57 | 3.36 | 3.39 | 3.39 | 3.04% | 123,623 |
| Apr 7, 2026 | 3.18 | 3.36 | 3.06 | 3.29 | 3.29 | 2.81% | 108,909 |
| Apr 6, 2026 | 3.07 | 3.22 | 3.02 | 3.20 | 3.20 | 3.56% | 108,737 |
| Apr 2, 2026 | 3.00 | 3.15 | 2.96 | 3.09 | 3.09 | 0.32% | 50,867 |
| Apr 1, 2026 | 3.14 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 65,675 |
| Mar 31, 2026 | 2.93 | 3.18 | 2.93 | 3.16 | 3.16 | 9.34% | 111,703 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.85 | 2.89 | 2.89 | -3.99% | 165,844 |
| Mar 27, 2026 | 3.13 | 3.17 | 3.00 | 3.01 | 3.01 | -3.83% | 145,905 |
| Mar 26, 2026 | 3.17 | 3.18 | 3.03 | 3.13 | 3.13 | -0.63% | 174,036 |
| Mar 25, 2026 | 3.27 | 3.28 | 3.09 | 3.15 | 3.15 | -0.94% | 142,368 |
| Mar 24, 2026 | 3.15 | 3.30 | 3.08 | 3.18 | 3.18 | 0.95% | 177,413 |
| Mar 23, 2026 | 3.08 | 3.24 | 3.06 | 3.15 | 3.15 | 3.28% | 333,070 |
| Mar 20, 2026 | 3.21 | 3.34 | 2.96 | 3.05 | 3.05 | -2.87% | 1,051,061 |
| Mar 19, 2026 | 2.70 | 3.24 | 2.56 | 3.14 | 3.14 | 44.70% | 13,680,469 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | 0.46% | 81,521 |
| Mar 17, 2026 | 2.19 | 2.23 | 2.16 | 2.16 | 2.16 | -0.46% | 14,533 |
| Mar 16, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | 0.46% | 16,580 |
| Mar 13, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 19,011 |