The Duckhorn Portfolio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.16	14.25	12.75	13.55	13.55	26.40%	205,056,893
Aug 7, 2025	10.94	11.06	10.45	10.72	10.72	-0.74%	53,233,753
Aug 6, 2025	11.17	11.20	10.60	10.80	10.80	-3.31%	26,406,816
Aug 5, 2025	10.92	11.29	10.75	11.17	11.17	4.98%	30,589,679
Aug 4, 2025	10.33	10.82	10.19	10.64	10.64	5.24%	24,631,084
Aug 1, 2025	9.99	10.38	9.71	10.11	10.11	-2.13%	25,664,641
Jul 31, 2025	10.67	10.96	10.32	10.33	10.33	-0.58%	25,416,780
Jul 30, 2025	10.70	10.82	10.25	10.39	10.39	-2.81%	19,763,657
Jul 29, 2025	11.19	11.29	10.63	10.69	10.69	-4.89%	27,216,005
Jul 28, 2025	11.97	12.24	11.11	11.24	11.24	-4.01%	27,830,452
Jul 25, 2025	12.00	12.01	11.51	11.71	11.71	-2.09%	37,712,422
Jul 24, 2025	12.25	12.45	11.80	11.96	11.96	-1.97%	47,294,970
Jul 23, 2025	11.51	12.23	11.42	12.20	12.20	7.58%	36,590,070
Jul 22, 2025	11.73	11.78	11.09	11.34	11.34	-3.08%	29,908,625
Jul 21, 2025	13.00	13.56	11.68	11.70	11.70	-8.67%	64,418,166
Jul 18, 2025	12.97	13.11	12.35	12.81	12.81	1.34%	41,741,890
Jul 17, 2025	11.99	12.78	11.96	12.64	12.64	7.30%	52,110,899
Jul 16, 2025	11.53	11.88	11.04	11.78	11.78	4.25%	43,604,414
Jul 15, 2025	11.71	11.73	11.14	11.30	11.30	-1.31%	29,778,537
Jul 14, 2025	11.10	11.47	10.63	11.45	11.45	-1.04%	43,897,426
Jul 11, 2025	12.05	12.35	11.47	11.57	11.57	-5.86%	38,674,403
Jul 10, 2025	12.96	13.39	11.85	12.29	12.29	-4.73%	62,698,248
Jul 9, 2025	13.20	13.29	12.42	12.90	12.90	1.49%	67,944,128
Jul 8, 2025	12.04	13.42	11.90	12.71	12.71	11.69%	119,154,920
Jul 7, 2025	10.97	11.62	10.48	11.38	11.38	2.61%	41,685,298
Jul 3, 2025	11.40	11.54	11.03	11.09	11.09	-1.42%	24,813,293
Jul 2, 2025	10.50	11.34	10.50	11.25	11.25	7.35%	56,281,498
Jul 1, 2025	10.53	10.55	9.89	10.48	10.48	-2.33%	40,563,576
Jun 30, 2025	10.07	10.93	10.05	10.73	10.73	9.16%	64,026,986
Jun 27, 2025	10.10	10.29	9.62	9.83	9.83	-0.91%	37,972,801
Jun 26, 2025	9.66	10.19	9.59	9.92	9.92	3.66%	36,711,842
Jun 25, 2025	10.12	10.40	9.52	9.57	9.57	-2.55%	33,640,805
Jun 24, 2025	9.67	10.22	9.62	9.82	9.82	3.48%	48,375,894
Jun 23, 2025	9.27	9.63	9.06	9.49	9.49	-0.84%	37,174,520
Jun 20, 2025	9.53	9.65	9.20	9.57	9.57	1.59%	24,792,456
Jun 18, 2025	9.37	9.53	9.21	9.42	9.42	0.86%	22,874,817
Jun 17, 2025	9.57	9.97	9.32	9.34	9.34	-3.91%	27,167,545
Jun 16, 2025	9.29	9.75	9.23	9.72	9.72	6.81%	28,115,857
Jun 13, 2025	9.08	9.38	9.01	9.10	9.10	-3.91%	25,568,551
Jun 12, 2025	9.63	9.73	9.46	9.47	9.47	-2.77%	21,634,026
Jun 11, 2025	9.94	10.21	9.65	9.74	9.74	-0.51%	26,334,768
Jun 10, 2025	10.04	10.14	9.76	9.79	9.79	-2.30%	24,220,733
Jun 9, 2025	10.38	10.51	9.91	10.02	10.02	-0.89%	27,717,089
Jun 6, 2025	9.74	10.24	9.69	10.11	10.11	6.76%	32,307,891
Jun 5, 2025	10.16	10.16	9.27	9.47	9.47	-6.79%	34,881,143
Jun 4, 2025	10.03	10.22	9.72	10.16	10.16	2.32%	30,815,505
Jun 3, 2025	10.25	10.44	9.84	9.93	9.93	-0.40%	26,313,204
Jun 2, 2025	10.02	10.15	9.71	9.97	9.97	-1.38%	19,999,223
May 30, 2025	10.37	10.51	9.85	10.11	10.11	-3.99%	26,535,124
May 29, 2025	11.36	11.59	10.46	10.53	10.53	-4.01%	37,411,927