Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Duckhorn Portfolio Inc (NY: NAPA )

5.700 -0.230 (-3.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 5.850 5.915 5.700 5.700 2,190,610 -0.23(-3.88%)
Sep 19, 2024 5.970 6.050 5.920 5.930 1,130,664 +0.05(+0.85%)
Sep 18, 2024 5.830 6.035 5.790 5.880 1,028,867 +0.05(+0.86%)
Sep 17, 2024 5.760 5.970 5.760 5.830 1,157,793 +0.09(+1.57%)
Sep 16, 2024 5.850 5.850 5.715 5.740 833,935 -0.07(-1.20%)
Sep 13, 2024 5.790 5.935 5.775 5.810 1,000,167 +0.08(+1.40%)
Sep 12, 2024 5.650 5.750 5.550 5.730 997,468 +0.11(+1.96%)
Sep 11, 2024 5.720 5.720 5.545 5.620 1,708,077 -0.10(-1.75%)
Sep 10, 2024 6.110 6.110 5.690 5.720 1,854,023 -0.39(-6.38%)
Sep 09, 2024 6.090 6.370 6.000 6.110 1,373,955 +0.04(+0.66%)
Sep 06, 2024 6.040 6.103 5.985 6.070 1,550,066 +0.03(+0.50%)
Sep 05, 2024 6.140 6.140 6.010 6.040 1,414,372 -0.06(-0.98%)
Sep 04, 2024 6.220 6.280 6.100 6.100 1,010,787 -0.12(-1.93%)
Sep 03, 2024 6.290 6.300 6.185 6.220 962,721 -0.11(-1.74%)
Aug 30, 2024 6.390 6.425 6.255 6.330 1,094,027 -0.03(-0.47%)
Aug 29, 2024 6.420 6.465 6.340 6.360 1,022,986 -0.05(-0.78%)
Aug 28, 2024 6.450 6.500 6.330 6.410 972,204 -0.09(-1.38%)
Aug 27, 2024 6.530 6.610 6.445 6.500 1,510,338 -0.04(-0.61%)
Aug 26, 2024 6.640 6.680 6.520 6.540 1,454,400 -0.06(-0.91%)
Aug 23, 2024 6.540 6.680 6.455 6.600 2,483,405 +0.10(+1.54%)
Aug 22, 2024 6.790 6.825 6.490 6.500 1,986,268 -0.28(-4.13%)
Aug 21, 2024 6.890 6.910 6.740 6.780 1,525,693 -0.06(-0.88%)
Aug 20, 2024 6.860 6.930 6.805 6.840 1,246,217 -0.06(-0.87%)
Aug 19, 2024 6.740 7.045 6.710 6.900 1,539,832 +0.20(+2.99%)
Aug 16, 2024 6.670 6.835 6.670 6.700 1,892,558 -0.01(-0.15%)
Aug 15, 2024 6.650 6.775 6.560 6.710 1,298,039 +0.19(+2.91%)
Aug 14, 2024 6.640 6.690 6.515 6.520 1,228,804 -0.14(-2.10%)
Aug 13, 2024 6.500 6.660 6.500 6.660 1,193,348 +0.21(+3.26%)
Aug 12, 2024 6.520 6.595 6.410 6.450 1,042,378 -0.06(-0.92%)
Aug 09, 2024 6.580 6.620 6.460 6.510 839,294 -0.07(-1.06%)
Aug 08, 2024 6.670 6.725 6.570 6.580 941,658 -0.06(-0.90%)
Aug 07, 2024 6.570 6.710 6.480 6.640 920,404 +0.16(+2.47%)
Aug 06, 2024 6.630 6.695 6.480 6.480 1,139,111 -0.14(-2.11%)
Aug 05, 2024 6.900 6.910 6.620 6.620 1,219,124 -0.38(-5.43%)
Aug 02, 2024 7.060 7.125 6.975 7.000 1,474,805 -0.09(-1.27%)
Aug 01, 2024 7.290 7.305 7.020 7.090 1,067,370 -0.17(-2.34%)
Jul 31, 2024 7.350 7.450 7.230 7.260 922,558 -0.06(-0.82%)
Jul 30, 2024 7.260 7.340 7.130 7.320 1,445,526 +0.11(+1.53%)
Jul 29, 2024 7.380 7.430 7.210 7.210 1,686,989 -0.18(-2.44%)
Jul 26, 2024 7.300 7.405 7.200 7.390 1,381,593 +0.17(+2.35%)
Jul 25, 2024 7.280 7.465 7.205 7.220 2,447,614 +0.02(+0.28%)
Jul 24, 2024 7.280 7.380 7.150 7.200 2,076,338 -0.06(-0.83%)
Jul 23, 2024 7.480 7.520 7.160 7.260 1,980,374 -0.32(-4.22%)
Jul 22, 2024 7.650 7.653 7.485 7.580 986,643 -0.01(-0.13%)
Jul 19, 2024 7.550 7.610 7.440 7.590 809,414 +0.01(+0.13%)
Jul 18, 2024 7.610 7.825 7.570 7.580 725,875 -0.08(-1.04%)
Jul 17, 2024 7.450 7.715 7.450 7.660 1,004,841 +0.18(+2.41%)
Jul 16, 2024 7.260 7.515 7.250 7.480 875,558 +0.25(+3.46%)
Jul 15, 2024 7.210 7.300 7.200 7.230 779,552 +0.04(+0.56%)
Jul 12, 2024 7.140 7.245 7.090 7.190 969,024 +0.15(+2.13%)
Jul 11, 2024 6.780 7.060 6.780 7.040 1,128,557 +0.34(+5.07%)
Jul 10, 2024 6.650 6.730 6.590 6.700 640,200 +0.09(+1.36%)
Jul 09, 2024 6.760 6.820 6.605 6.610 1,137,701 -0.16(-2.36%)
Jul 08, 2024 6.900 6.960 6.730 6.770 724,363 -0.14(-2.03%)
Jul 05, 2024 7.030 7.030 6.870 6.910 653,508 -0.12(-1.71%)
Jul 03, 2024 7.220 7.230 7.010 7.030 445,336 -0.15(-2.09%)
Jul 02, 2024 7.050 7.230 6.985 7.180 716,062 +0.16(+2.28%)
Jul 01, 2024 7.130 7.190 6.920 7.020 709,612 -0.08(-1.13%)
Jun 28, 2024 7.030 7.120 6.900 7.100 1,518,446 +0.11(+1.57%)
Jun 27, 2024 7.020 7.030 6.870 6.990 779,354 -0.01(-0.14%)
Jun 26, 2024 6.990 7.030 6.900 7.000 844,985 +0.01(+0.14%)
Jun 25, 2024 7.290 7.310 6.990 6.990 868,837 -0.35(-4.77%)
Jun 24, 2024 7.420 7.500 7.330 7.340 922,728 -0.08(-1.08%)
Jun 21, 2024 7.510 7.540 7.390 7.420 920,259 -0.07(-0.93%)
Jun 20, 2024 7.560 7.565 7.480 7.490 675,529 -0.12(-1.58%)
Jun 18, 2024 7.640 7.665 7.480 7.610 625,016 -0.06(-0.78%)
Jun 17, 2024 7.640 7.885 7.640 7.670 1,104,598 -0.03(-0.39%)
Jun 14, 2024 7.490 7.725 7.440 7.700 726,678 +0.12(+1.58%)
Jun 13, 2024 7.450 7.580 7.380 7.580 489,656 +0.10(+1.34%)
Jun 12, 2024 7.600 7.635 7.460 7.480 720,347 +0.03(+0.40%)
Jun 11, 2024 7.260 7.460 7.145 7.450 1,037,582 +0.13(+1.78%)
Jun 10, 2024 7.510 7.510 7.280 7.320 1,321,488 -0.18(-2.40%)
Jun 07, 2024 7.570 7.805 7.450 7.500 1,718,119 -0.29(-3.72%)
Jun 06, 2024 7.740 7.820 7.685 7.790 1,538,064 +0.03(+0.39%)
Jun 05, 2024 7.910 7.910 7.715 7.760 1,135,490 -0.16(-2.02%)
Jun 04, 2024 7.970 8.010 7.840 7.920 916,289 -0.11(-1.37%)
Jun 03, 2024 8.070 8.140 8.000 8.030 880,251 -0.04(-0.50%)
May 31, 2024 7.930 8.140 7.895 8.070 905,465 +0.17(+2.15%)
May 30, 2024 7.870 7.935 7.775 7.900 586,636 +0.06(+0.77%)
May 29, 2024 7.900 7.961 7.840 7.840 635,745 -0.20(-2.49%)
May 28, 2024 8.070 8.070 7.875 8.040 844,933 -0.01(-0.12%)
May 24, 2024 8.020 8.110 7.960 8.050 672,211 +0.08(+1.00%)
May 23, 2024 8.080 8.130 7.970 7.970 632,950 -0.15(-1.85%)
May 22, 2024 7.990 8.260 7.910 8.120 738,723 +0.06(+0.74%)
May 21, 2024 8.060 8.120 7.975 8.060 689,979 +0.02(+0.25%)
May 20, 2024 8.190 8.190 8.020 8.040 651,746 -0.14(-1.71%)
May 17, 2024 8.190 8.210 8.100 8.180 497,014 +0.02(+0.25%)
May 16, 2024 8.070 8.230 8.050 8.160 550,063 +0.13(+1.62%)
May 15, 2024 8.070 8.140 7.980 8.030 541,551 -0.04(-0.50%)
May 14, 2024 8.200 8.250 7.970 8.070 600,039 -0.03(-0.37%)
May 13, 2024 8.210 8.295 8.090 8.100 893,623 -0.08(-0.98%)
May 10, 2024 8.150 8.205 8.060 8.180 770,534 +0.05(+0.62%)
May 09, 2024 8.010 8.130 7.995 8.130 713,815 +0.18(+2.26%)
May 08, 2024 8.040 8.130 7.940 7.950 721,544 -0.10(-1.24%)
May 07, 2024 7.920 8.060 7.830 8.050 1,019,304 +0.20(+2.55%)
May 06, 2024 7.920 7.980 7.795 7.850 897,872 -0.01(-0.13%)
May 03, 2024 8.100 8.100 7.800 7.860 1,017,916 -0.14(-1.75%)
May 02, 2024 7.780 8.000 7.655 8.000 1,030,599 +0.30(+3.90%)
May 01, 2024 7.930 8.215 7.490 7.700 1,869,391 -0.77(-9.09%)
Apr 30, 2024 8.470 8.550 8.370 8.470 971,982 -0.05(-0.59%)
Apr 29, 2024 8.440 8.530 8.370 8.520 581,907 +0.13(+1.55%)
Apr 26, 2024 8.360 8.470 8.330 8.390 447,650 -0.01(-0.12%)
Apr 25, 2024 8.390 8.479 8.290 8.400 808,614 -0.01(-0.12%)
Apr 24, 2024 8.290 8.455 8.260 8.410 707,359 +0.01(+0.12%)
Apr 23, 2024 8.350 8.550 8.350 8.400 717,304 +0.04(+0.48%)
Apr 22, 2024 8.250 8.420 8.175 8.360 816,342 +0.11(+1.33%)
Apr 19, 2024 8.000 8.260 8.000 8.250 1,078,574 +0.26(+3.25%)
Apr 18, 2024 8.000 8.100 7.780 7.990 2,914,662 -0.26(-3.15%)
Apr 17, 2024 8.850 8.875 8.225 8.250 1,006,069 -0.04(-0.48%)
Apr 16, 2024 8.170 8.325 8.110 8.290 885,853 +0.06(+0.73%)
Apr 15, 2024 8.320 8.320 8.100 8.230 1,159,516 +0.01(+0.12%)
Apr 12, 2024 8.430 8.450 8.080 8.220 1,062,947 -0.21(-2.49%)
Apr 11, 2024 8.500 8.535 8.285 8.430 1,030,126 -0.04(-0.47%)
Apr 10, 2024 8.800 8.860 8.395 8.470 1,566,372 -0.55(-6.10%)
Apr 09, 2024 8.990 9.110 8.940 9.020 944,684 +0.03(+0.33%)
Apr 08, 2024 9.090 9.190 8.990 8.990 779,112 -0.12(-1.32%)
Apr 05, 2024 9.070 9.130 9.010 9.110 1,418,513 +0.04(+0.44%)
Apr 04, 2024 9.190 9.230 9.030 9.070 797,380 -0.03(-0.33%)
Apr 03, 2024 9.120 9.137 9.015 9.100 908,610 -0.09(-0.98%)
Apr 02, 2024 9.080 9.350 9.050 9.190 998,099 +0.10(+1.10%)
Apr 01, 2024 9.280 9.310 8.990 9.090 1,276,193 -0.22(-2.36%)
Mar 28, 2024 9.200 9.310 9.165 9.310 767,265 +0.14(+1.53%)
Mar 27, 2024 9.060 9.240 9.060 9.170 651,416 +0.16(+1.78%)
Mar 26, 2024 9.160 9.180 8.995 9.010 799,385 -0.09(-0.99%)
Mar 25, 2024 8.950 9.140 8.950 9.100 745,945 +0.19(+2.13%)
Mar 22, 2024 9.060 9.060 8.810 8.910 950,147 -0.12(-1.33%)
Mar 21, 2024 9.070 9.195 8.990 9.030 1,010,352 -0.02(-0.22%)
Mar 20, 2024 8.990 9.185 8.940 9.050 1,954,697 +0.06(+0.67%)
Mar 19, 2024 8.960 9.060 8.910 8.990 1,005,903 +0.04(+0.45%)
Mar 18, 2024 9.030 9.070 8.930 8.950 1,455,440 -0.10(-1.10%)
Mar 15, 2024 9.000 9.160 8.995 9.050 2,439,206 -0.10(-1.09%)
Mar 14, 2024 9.130 9.220 8.980 9.150 1,149,244 -0.02(-0.22%)
Mar 13, 2024 8.960 9.290 8.880 9.170 2,155,619 +0.20(+2.23%)
Mar 12, 2024 9.090 9.130 8.880 8.970 1,875,822 -0.16(-1.75%)
Mar 11, 2024 8.640 9.330 8.607 9.130 2,183,141 +0.50(+5.79%)
Mar 08, 2024 9.060 9.070 8.510 8.630 4,095,100 -0.81(-8.58%)
Mar 07, 2024 9.390 9.545 9.220 9.440 1,449,223 +0.13(+1.40%)
Mar 06, 2024 9.480 9.480 9.200 9.310 1,219,302 -0.12(-1.27%)
Mar 05, 2024 9.500 9.595 9.420 9.430 1,029,102 -0.09(-0.95%)
Mar 04, 2024 9.500 9.570 9.390 9.520 873,329 -0.05(-0.52%)
Mar 01, 2024 9.450 9.580 9.295 9.570 965,318 +0.06(+0.63%)
Feb 29, 2024 9.580 9.680 9.475 9.510 819,899 +0.02(+0.21%)
Feb 28, 2024 9.650 9.680 9.460 9.490 734,612 -0.15(-1.56%)
Feb 27, 2024 9.540 9.670 9.465 9.640 1,044,885 +0.15(+1.58%)
Feb 26, 2024 9.400 9.520 9.320 9.490 872,627 +0.04(+0.42%)
Feb 23, 2024 9.340 9.560 9.330 9.450 670,496 +0.08(+0.85%)
Feb 22, 2024 9.360 9.400 9.210 9.370 721,195 -0.03(-0.32%)
Feb 21, 2024 9.400 9.470 9.275 9.400 782,102 +0.01(+0.11%)
Feb 20, 2024 9.280 9.545 9.230 9.390 1,211,106 +0.07(+0.75%)
Feb 16, 2024 9.170 9.370 9.055 9.320 732,225 +0.03(+0.32%)
Feb 15, 2024 9.060 9.400 9.030 9.290 1,175,157 +0.31(+3.45%)
Feb 14, 2024 8.760 9.030 8.755 8.980 817,650 +0.24(+2.75%)
Feb 13, 2024 8.610 8.800 8.405 8.740 1,673,683 -0.36(-3.96%)
Feb 12, 2024 8.910 9.240 8.910 9.100 1,010,286 +0.23(+2.59%)
Feb 09, 2024 8.640 8.870 8.599 8.870 668,780 +0.20(+2.31%)
Feb 08, 2024 8.560 8.705 8.520 8.670 582,566 +0.07(+0.81%)
Feb 07, 2024 8.700 8.710 8.465 8.600 615,287 -0.09(-1.04%)
Feb 06, 2024 8.530 8.720 8.530 8.690 919,103 +0.14(+1.64%)
Feb 05, 2024 8.780 8.780 8.535 8.550 625,488 -0.28(-3.17%)
Feb 02, 2024 8.860 8.900 8.698 8.830 693,321 -0.14(-1.56%)
Feb 01, 2024 8.630 8.980 8.630 8.970 862,235 +0.34(+3.94%)
Jan 31, 2024 8.900 8.910 8.600 8.630 691,333 -0.22(-2.49%)
Jan 30, 2024 8.920 8.960 8.730 8.850 708,569 -0.12(-1.34%)
Jan 29, 2024 8.920 9.000 8.730 8.970 756,849 +0.09(+1.01%)
Jan 26, 2024 9.010 9.100 8.830 8.880 906,765 -0.08(-0.89%)
Jan 25, 2024 8.650 8.960 8.620 8.960 762,639 +0.38(+4.43%)
Jan 24, 2024 8.760 8.790 8.530 8.580 809,230 -0.17(-1.94%)
Jan 23, 2024 8.930 9.050 8.690 8.750 943,502 -0.10(-1.13%)
Jan 22, 2024 8.630 8.880 8.580 8.850 874,064 +0.24(+2.79%)
Jan 19, 2024 8.630 8.635 8.340 8.610 1,240,705 +0.06(+0.70%)
Jan 18, 2024 8.720 8.746 8.495 8.550 1,303,566 -0.13(-1.50%)
Jan 17, 2024 8.910 8.960 8.575 8.680 1,333,280 -0.33(-3.66%)
Jan 16, 2024 9.310 9.315 9.000 9.010 993,630 -0.28(-3.01%)
Jan 12, 2024 9.690 9.780 9.280 9.290 957,632 -0.32(-3.33%)
Jan 11, 2024 10.01 10.01 9.515 9.610 1,339,008 -0.42(-4.19%)
Jan 10, 2024 9.910 10.09 9.910 10.03 972,478 +0.06(+0.60%)
Jan 09, 2024 9.850 10.04 9.820 9.970 1,367,351 +0.09(+0.91%)
Jan 08, 2024 9.730 10.04 9.710 9.880 1,141,703 +0.17(+1.75%)
Jan 05, 2024 9.750 9.820 9.575 9.710 941,396 -0.08(-0.82%)
Jan 04, 2024 9.840 9.930 9.740 9.790 1,008,806 +0.04(+0.41%)
Jan 03, 2024 10.02 10.09 9.740 9.750 936,402 -0.32(-3.18%)
Jan 02, 2024 9.780 10.11 9.700 10.07 933,580 +0.22(+2.23%)
Dec 29, 2023 9.950 10.03 9.780 9.850 938,172 -0.16(-1.60%)
Dec 28, 2023 9.690 10.02 9.640 10.01 1,311,120 +0.30(+3.09%)
Dec 27, 2023 9.690 9.720 9.520 9.710 1,099,721 +0.02(+0.21%)
Dec 26, 2023 9.550 9.700 9.445 9.690 1,458,749 +0.20(+2.11%)
Dec 22, 2023 9.480 9.650 9.370 9.490 1,842,828 +0.03(+0.32%)
Dec 21, 2023 9.710 9.750 9.430 9.460 1,043,700 -0.14(-1.46%)
Dec 20, 2023 9.590 9.870 9.540 9.600 666,558 -0.06(-0.62%)
Dec 19, 2023 9.430 9.680 9.430 9.660 657,384 +0.21(+2.22%)
Dec 18, 2023 9.420 9.465 9.240 9.450 827,224 +0.10(+1.07%)
Dec 15, 2023 9.520 9.520 9.210 9.350 1,797,067 -0.06(-0.64%)
Dec 14, 2023 9.660 9.660 9.381 9.410 1,040,619 -0.16(-1.67%)
Dec 13, 2023 9.370 9.660 9.240 9.570 904,363 +0.20(+2.13%)
Dec 12, 2023 9.280 9.380 9.135 9.370 1,109,865 +0.26(+2.85%)
Dec 11, 2023 9.140 9.200 8.959 9.110 1,482,331 -0.13(-1.41%)
Dec 08, 2023 9.000 9.310 8.930 9.240 1,358,255 +0.26(+2.90%)
Dec 07, 2023 9.250 9.530 8.950 8.980 3,061,788 -1.23(-12.05%)
Dec 06, 2023 10.25 10.38 10.04 10.21 1,105,511 -0.05(-0.49%)
Dec 05, 2023 10.46 10.48 10.25 10.26 1,109,862 -0.22(-2.10%)
Dec 04, 2023 10.42 10.61 10.39 10.48 803,437 +0.06(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.