The Duckhorn Portfolio, Inc. (NAPA)
NYSE: NAPA · Real-Time Price · USD
11.06
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.06 | 11.10 | 11.05 | 11.06 | 11.06 | - | 810,629 |
| Nov 19, 2024 | 11.03 | 11.09 | 11.03 | 11.06 | 11.06 | 0.18% | 989,874 |
| Nov 18, 2024 | 11.02 | 11.06 | 11.02 | 11.04 | 11.04 | 0.18% | 702,369 |
| Nov 15, 2024 | 11.05 | 11.05 | 11.01 | 11.02 | 11.02 | -0.09% | 386,261 |
| Nov 14, 2024 | 11.01 | 11.07 | 11.01 | 11.03 | 11.03 | 0.18% | 758,608 |
| Nov 13, 2024 | 11.00 | 11.02 | 10.99 | 11.01 | 11.01 | 0.27% | 391,524 |
| Nov 12, 2024 | 10.98 | 10.99 | 10.97 | 10.98 | 10.98 | 0.09% | 1,304,784 |
| Nov 11, 2024 | 11.03 | 11.06 | 10.97 | 10.97 | 10.97 | -0.54% | 1,232,588 |
| Nov 8, 2024 | 11.02 | 11.03 | 11.00 | 11.03 | 11.03 | 0.18% | 469,004 |
| Nov 7, 2024 | 10.99 | 11.03 | 10.99 | 11.01 | 11.01 | 0.18% | 1,247,395 |
| Nov 6, 2024 | 11.04 | 11.05 | 10.98 | 10.99 | 10.99 | -0.27% | 1,277,936 |
| Nov 5, 2024 | 10.98 | 11.04 | 10.97 | 11.02 | 11.02 | 0.36% | 1,900,208 |
| Nov 4, 2024 | 10.97 | 11.00 | 10.97 | 10.98 | 10.98 | 0.09% | 1,292,034 |
| Nov 1, 2024 | 10.97 | 10.98 | 10.96 | 10.97 | 10.97 | 0.09% | 1,576,263 |
| Oct 31, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 10.96 | -0.09% | 1,307,942 |
| Oct 30, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.97 | - | 1,637,528 |
| Oct 29, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.97 | 0.09% | 1,337,814 |
| Oct 28, 2024 | 10.96 | 10.98 | 10.95 | 10.96 | 10.96 | 0.09% | 1,870,079 |
| Oct 25, 2024 | 10.96 | 10.98 | 10.95 | 10.95 | 10.95 | -0.09% | 1,255,881 |
| Oct 24, 2024 | 10.97 | 10.98 | 10.94 | 10.96 | 10.96 | -0.18% | 2,314,147 |
| Oct 23, 2024 | 10.98 | 10.99 | 10.97 | 10.98 | 10.98 | - | 1,556,161 |
| Oct 22, 2024 | 10.98 | 10.99 | 10.96 | 10.98 | 10.98 | 0.09% | 825,959 |
| Oct 21, 2024 | 10.97 | 10.99 | 10.96 | 10.97 | 10.97 | -0.09% | 1,668,832 |
| Oct 18, 2024 | 10.98 | 10.99 | 10.96 | 10.98 | 10.98 | 0.09% | 2,791,936 |
| Oct 17, 2024 | 10.98 | 10.98 | 10.96 | 10.97 | 10.97 | -0.09% | 1,431,979 |
| Oct 16, 2024 | 10.97 | 11.00 | 10.96 | 10.98 | 10.98 | -0.09% | 1,677,897 |
| Oct 15, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 0.18% | 2,208,800 |
| Oct 14, 2024 | 10.94 | 10.97 | 10.93 | 10.97 | 10.97 | 0.27% | 1,531,214 |
| Oct 11, 2024 | 10.93 | 10.96 | 10.93 | 10.94 | 10.94 | -0.18% | 1,844,822 |
| Oct 10, 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 10.96 | 0.18% | 3,629,242 |
| Oct 9, 2024 | 10.95 | 10.96 | 10.92 | 10.94 | 10.94 | -0.18% | 5,276,112 |
| Oct 8, 2024 | 10.94 | 10.97 | 10.93 | 10.96 | 10.96 | 0.09% | 12,172,947 |
| Oct 7, 2024 | 10.89 | 11.00 | 10.86 | 10.95 | 10.95 | 102.78% | 46,350,635 |
| Oct 4, 2024 | 5.49 | 5.51 | 5.38 | 5.40 | 5.40 | -0.55% | 1,544,458 |
| Oct 3, 2024 | 5.45 | 5.48 | 5.39 | 5.43 | 5.43 | -1.45% | 1,362,396 |
| Oct 2, 2024 | 5.62 | 5.65 | 5.50 | 5.51 | 5.51 | -1.96% | 1,218,212 |
| Oct 1, 2024 | 5.76 | 5.82 | 5.57 | 5.62 | 5.62 | -3.27% | 1,138,135 |
| Sep 30, 2024 | 5.95 | 5.97 | 5.75 | 5.81 | 5.81 | -1.36% | 1,107,991 |
| Sep 27, 2024 | 5.89 | 6.03 | 5.86 | 5.89 | 5.89 | 1.55% | 932,802 |
| Sep 26, 2024 | 5.67 | 5.86 | 5.66 | 5.80 | 5.80 | 4.32% | 1,087,826 |
| Sep 25, 2024 | 5.65 | 5.67 | 5.49 | 5.56 | 5.56 | -1.42% | 1,242,203 |
| Sep 24, 2024 | 5.76 | 5.85 | 5.64 | 5.64 | 5.64 | -1.57% | 1,287,947 |
| Sep 23, 2024 | 5.68 | 5.78 | 5.66 | 5.73 | 5.73 | 0.53% | 862,666 |
| Sep 20, 2024 | 5.85 | 5.92 | 5.70 | 5.70 | 5.70 | -3.88% | 2,190,664 |
| Sep 19, 2024 | 5.97 | 6.05 | 5.92 | 5.93 | 5.93 | 0.85% | 1,130,664 |
| Sep 18, 2024 | 5.83 | 6.04 | 5.79 | 5.88 | 5.88 | 0.86% | 1,028,867 |
| Sep 17, 2024 | 5.76 | 5.97 | 5.76 | 5.83 | 5.83 | 1.57% | 1,157,793 |
| Sep 16, 2024 | 5.85 | 5.85 | 5.72 | 5.74 | 5.74 | -1.20% | 833,935 |
| Sep 13, 2024 | 5.79 | 5.94 | 5.78 | 5.81 | 5.81 | 1.40% | 1,000,167 |
| Sep 12, 2024 | 5.65 | 5.75 | 5.55 | 5.73 | 5.73 | 1.96% | 998,543 |
| Sep 11, 2024 | 5.72 | 5.72 | 5.55 | 5.62 | 5.62 | -1.75% | 1,708,127 |
| Sep 10, 2024 | 6.11 | 6.11 | 5.69 | 5.72 | 5.72 | -6.38% | 1,854,036 |
| Sep 9, 2024 | 6.09 | 6.37 | 6.00 | 6.11 | 6.11 | 0.66% | 1,373,955 |
| Sep 6, 2024 | 6.04 | 6.10 | 5.99 | 6.07 | 6.07 | 0.50% | 1,550,066 |
| Sep 5, 2024 | 6.14 | 6.14 | 6.01 | 6.04 | 6.04 | -0.98% | 1,414,372 |
| Sep 4, 2024 | 6.22 | 6.28 | 6.10 | 6.10 | 6.10 | -1.93% | 1,010,762 |
| Sep 3, 2024 | 6.29 | 6.30 | 6.19 | 6.22 | 6.22 | -1.74% | 962,721 |
| Aug 30, 2024 | 6.39 | 6.43 | 6.26 | 6.33 | 6.33 | -0.47% | 1,094,027 |
| Aug 29, 2024 | 6.42 | 6.47 | 6.34 | 6.36 | 6.36 | -0.78% | 1,022,986 |
| Aug 28, 2024 | 6.45 | 6.50 | 6.33 | 6.41 | 6.41 | -1.38% | 972,205 |
| Aug 27, 2024 | 6.53 | 6.61 | 6.45 | 6.50 | 6.50 | -0.61% | 1,510,338 |
| Aug 26, 2024 | 6.64 | 6.68 | 6.52 | 6.54 | 6.54 | -0.91% | 1,454,400 |
| Aug 23, 2024 | 6.54 | 6.68 | 6.46 | 6.60 | 6.60 | 1.54% | 2,483,405 |
| Aug 22, 2024 | 6.79 | 6.83 | 6.49 | 6.50 | 6.50 | -4.13% | 1,986,267 |
| Aug 21, 2024 | 6.89 | 6.91 | 6.74 | 6.78 | 6.78 | -0.88% | 1,525,693 |
| Aug 20, 2024 | 6.86 | 6.93 | 6.81 | 6.84 | 6.84 | -0.87% | 1,246,217 |
| Aug 19, 2024 | 6.74 | 7.05 | 6.71 | 6.90 | 6.90 | 2.99% | 1,539,832 |
| Aug 16, 2024 | 6.67 | 6.84 | 6.67 | 6.70 | 6.70 | -0.15% | 1,892,558 |
| Aug 15, 2024 | 6.65 | 6.78 | 6.56 | 6.71 | 6.71 | 2.91% | 1,298,039 |
| Aug 14, 2024 | 6.64 | 6.69 | 6.52 | 6.52 | 6.52 | -2.10% | 1,228,811 |
| Aug 13, 2024 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 3.26% | 1,193,348 |
| Aug 12, 2024 | 6.52 | 6.60 | 6.41 | 6.45 | 6.45 | -0.92% | 1,042,378 |
| Aug 9, 2024 | 6.58 | 6.62 | 6.46 | 6.51 | 6.51 | -1.06% | 839,294 |
| Aug 8, 2024 | 6.67 | 6.73 | 6.57 | 6.58 | 6.58 | -0.90% | 941,658 |
| Aug 7, 2024 | 6.57 | 6.71 | 6.48 | 6.64 | 6.64 | 2.47% | 920,404 |
| Aug 6, 2024 | 6.63 | 6.70 | 6.48 | 6.48 | 6.48 | -2.11% | 1,139,112 |
| Aug 5, 2024 | 6.90 | 6.91 | 6.62 | 6.62 | 6.62 | -5.43% | 1,219,128 |
| Aug 2, 2024 | 7.06 | 7.13 | 6.98 | 7.00 | 7.00 | -1.27% | 1,474,805 |
| Aug 1, 2024 | 7.29 | 7.31 | 7.02 | 7.09 | 7.09 | -2.34% | 1,067,370 |
| Jul 31, 2024 | 7.35 | 7.45 | 7.23 | 7.26 | 7.26 | -0.82% | 922,558 |
| Jul 30, 2024 | 7.26 | 7.34 | 7.13 | 7.32 | 7.32 | 1.53% | 1,445,526 |
| Jul 29, 2024 | 7.38 | 7.43 | 7.21 | 7.21 | 7.21 | -2.44% | 1,686,989 |
| Jul 26, 2024 | 7.30 | 7.41 | 7.20 | 7.39 | 7.39 | 2.35% | 1,381,593 |
| Jul 25, 2024 | 7.28 | 7.47 | 7.21 | 7.22 | 7.22 | 0.28% | 2,447,077 |
| Jul 24, 2024 | 7.28 | 7.38 | 7.15 | 7.20 | 7.20 | -0.83% | 2,076,338 |
| Jul 23, 2024 | 7.48 | 7.52 | 7.16 | 7.26 | 7.26 | -4.22% | 1,980,374 |
| Jul 22, 2024 | 7.65 | 7.65 | 7.49 | 7.58 | 7.58 | -0.13% | 986,643 |
| Jul 19, 2024 | 7.55 | 7.61 | 7.44 | 7.59 | 7.59 | 0.13% | 809,414 |
| Jul 18, 2024 | 7.61 | 7.83 | 7.57 | 7.58 | 7.58 | -1.04% | 725,875 |
| Jul 17, 2024 | 7.45 | 7.72 | 7.45 | 7.66 | 7.66 | 2.41% | 1,004,841 |
| Jul 16, 2024 | 7.26 | 7.52 | 7.25 | 7.48 | 7.48 | 3.46% | 875,558 |
| Jul 15, 2024 | 7.21 | 7.30 | 7.20 | 7.23 | 7.23 | 0.56% | 779,552 |
| Jul 12, 2024 | 7.14 | 7.25 | 7.09 | 7.19 | 7.19 | 2.13% | 969,024 |
| Jul 11, 2024 | 6.78 | 7.06 | 6.78 | 7.04 | 7.04 | 5.07% | 1,128,697 |
| Jul 10, 2024 | 6.65 | 6.73 | 6.59 | 6.70 | 6.70 | 1.36% | 640,200 |
| Jul 9, 2024 | 6.76 | 6.82 | 6.61 | 6.61 | 6.61 | -2.36% | 1,137,702 |
| Jul 8, 2024 | 6.90 | 6.96 | 6.73 | 6.77 | 6.77 | -2.03% | 724,363 |
| Jul 5, 2024 | 7.03 | 7.03 | 6.87 | 6.91 | 6.91 | -1.71% | 653,508 |
| Jul 3, 2024 | 7.22 | 7.23 | 7.01 | 7.03 | 7.03 | -2.09% | 445,336 |
| Jul 2, 2024 | 7.05 | 7.23 | 6.99 | 7.18 | 7.18 | 2.28% | 716,062 |