-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
+0.55% -
3 MONTH PERFORMANCE
+69.85% -
6 MONTH PERFORMANCE
+35.96% -
YEAR-TO-DATE PERFORMANCE
+12.08% -
1 YEAR PERFORMANCE
+6.46%
The Duckhorn Portfolio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.06 | $11.05 (-0.09%) | $11.06 | $11.04 | 661,020 | $1.63 B |
| 11/20/2024 | $11.06 | $11.06 (0%) | $11.10 | $11.05 | 810,629 | $1.63 B |
| 11/19/2024 | $11.03 | $11.06 (0.27%) | $11.09 | $11.03 | 989,900 | $1.63 B |
| 11/18/2024 | $11.02 | $11.04 (0.18%) | $11.06 | $11.02 | 702,400 | $1.62 B |
| 11/15/2024 | $11.05 | $11.02 (-0.27%) | $11.05 | $11.01 | 386,300 | $1.62 B |
| 11/14/2024 | $11.01 | $11.03 (0.18%) | $11.07 | $11.01 | 758,608 | $1.62 B |
| 11/13/2024 | $11.00 | $11.01 (0.09%) | $11.02 | $10.99 | 391,524 | $1.62 B |
| 11/12/2024 | $10.98 | $10.98 (0%) | $10.99 | $10.97 | 1.30 M | $1.61 B |
| 11/11/2024 | $11.03 | $10.97 (-0.54%) | $11.06 | $10.97 | 1.23 M | $1.61 B |
| 11/08/2024 | $11.02 | $11.03 (0.09%) | $11.03 | $11.00 | 469,004 | $1.62 B |
| 11/07/2024 | $10.99 | $11.01 (0.18%) | $11.03 | $10.99 | 1.25 M | $1.62 B |
| 11/06/2024 | $11.04 | $10.99 (-0.45%) | $11.05 | $10.98 | 1.28 M | $1.62 B |
| 11/05/2024 | $10.98 | $11.02 (0.36%) | $11.04 | $10.97 | 1.90 M | $1.62 B |
| 11/04/2024 | $10.97 | $10.98 (0.09%) | $11.00 | $10.97 | 1.29 M | $1.61 B |
| 11/01/2024 | $10.97 | $10.97 (0%) | $10.98 | $10.96 | 1.58 M | $1.61 B |
| 10/31/2024 | $10.97 | $10.96 (-0.09%) | $10.98 | $10.96 | 1.31 M | $1.61 B |
| 10/30/2024 | $10.97 | $10.97 (0%) | $10.99 | $10.96 | 1.64 M | $1.61 B |
| 10/29/2024 | $10.97 | $10.97 (0%) | $10.99 | $10.96 | 1.34 M | $1.61 B |
| 10/28/2024 | $10.96 | $10.96 (0%) | $10.98 | $10.95 | 1.87 M | $1.61 B |
| 10/25/2024 | $10.96 | $10.95 (-0.09%) | $10.98 | $10.95 | 1.26 M | $1.61 B |
| 10/24/2024 | $10.97 | $10.96 (-0.09%) | $10.98 | $10.94 | 2.31 M | $1.61 B |
| 10/23/2024 | $10.98 | $10.98 (0%) | $10.99 | $10.97 | 1.56 M | $1.61 B |
| 10/22/2024 | $10.98 | $10.98 (0%) | $10.99 | $10.96 | 826,000 | $1.61 B |
| 10/21/2024 | $10.97 | $10.97 (0%) | $10.99 | $10.96 | 1.67 M | $1.61 B |
| 10/18/2024 | $10.98 | $10.98 (0%) | $10.99 | $10.96 | 2.79 M | $1.61 B |
| 10/17/2024 | $10.98 | $10.97 (-0.09%) | $10.98 | $10.96 | 1.43 M | $1.61 B |
| 10/16/2024 | $10.97 | $10.98 (0.09%) | $11.00 | $10.96 | 1.68 M | $1.61 B |
| 10/15/2024 | $10.95 | $10.99 (0.37%) | $11.00 | $10.95 | 2.21 M | $1.62 B |
| 10/14/2024 | $10.94 | $10.97 (0.27%) | $10.97 | $10.93 | 1.53 M | $1.61 B |
| 10/11/2024 | $10.93 | $10.94 (0.09%) | $10.96 | $10.93 | 1.84 M | $1.61 B |
| 10/10/2024 | $10.93 | $10.96 (0.27%) | $10.97 | $10.93 | 3.63 M | $1.61 B |
| 10/09/2024 | $10.95 | $10.94 (-0.09%) | $10.96 | $10.92 | 5.28 M | $1.61 B |
| 10/08/2024 | $10.94 | $10.96 (0.18%) | $10.97 | $10.93 | 12.17 M | $1.61 B |
| 10/07/2024 | $10.89 | $10.95 (0.55%) | $11.00 | $10.86 | 46.91 M | $1.61 B |
| 10/04/2024 | $5.49 | $5.40 (-1.64%) | $5.51 | $5.38 | 1.54 M | $794.12 M |
| 10/03/2024 | $5.45 | $5.43 (-0.37%) | $5.48 | $5.39 | 1.36 M | $798.54 M |
| 10/02/2024 | $5.62 | $5.51 (-1.96%) | $5.65 | $5.50 | 1.22 M | $638.08 M |
| 10/01/2024 | $5.76 | $5.62 (-2.43%) | $5.82 | $5.57 | 1.14 M | $650.82 M |
| 09/30/2024 | $5.95 | $5.81 (-2.35%) | $5.97 | $5.75 | 1.11 M | $672.82 M |
| 09/27/2024 | $5.89 | $5.89 (0%) | $6.03 | $5.86 | 932,802 | $682.09 M |
| 09/26/2024 | $5.67 | $5.80 (2.29%) | $5.86 | $5.66 | 1.09 M | $671.67 M |
| 09/25/2024 | $5.65 | $5.56 (-1.59%) | $5.67 | $5.49 | 1.24 M | $643.87 M |
| 09/24/2024 | $5.76 | $5.64 (-2.08%) | $5.85 | $5.64 | 1.29 M | $653.14 M |
| 09/23/2024 | $5.68 | $5.73 (0.88%) | $5.78 | $5.66 | 862,700 | $663.56 M |
| 09/20/2024 | $5.85 | $5.70 (-2.56%) | $5.92 | $5.70 | 2.19 M | $660.08 M |
| 09/19/2024 | $5.97 | $5.93 (-0.67%) | $6.05 | $5.92 | 1.13 M | $686.72 M |
| 09/18/2024 | $5.83 | $5.88 (0.86%) | $6.04 | $5.79 | 1.03 M | $680.93 M |
| 09/17/2024 | $5.76 | $5.83 (1.22%) | $5.97 | $5.76 | 1.16 M | $675.14 M |
| 09/16/2024 | $5.85 | $5.74 (-1.88%) | $5.85 | $5.72 | 833,935 | $664.72 M |
| 09/13/2024 | $5.79 | $5.81 (0.35%) | $5.94 | $5.78 | 1.00 M | $672.82 M |
| 09/12/2024 | $5.65 | $5.73 (1.42%) | $5.75 | $5.55 | 998,543 | $663.56 M |
| 09/11/2024 | $5.72 | $5.62 (-1.75%) | $5.72 | $5.55 | 1.71 M | $650.82 M |
| 09/10/2024 | $6.11 | $5.72 (-6.38%) | $6.11 | $5.69 | 1.85 M | $662.40 M |
| 09/09/2024 | $6.09 | $6.11 (0.33%) | $6.37 | $6.00 | 1.37 M | $707.56 M |
| 09/06/2024 | $6.04 | $6.07 (0.5%) | $6.10 | $5.99 | 1.55 M | $702.93 M |
| 09/05/2024 | $6.14 | $6.04 (-1.63%) | $6.14 | $6.01 | 1.41 M | $699.46 M |
| 09/04/2024 | $6.22 | $6.10 (-1.93%) | $6.28 | $6.10 | 1.01 M | $706.41 M |
| 09/03/2024 | $6.29 | $6.22 (-1.11%) | $6.30 | $6.19 | 962,721 | $720.30 M |
| 08/30/2024 | $6.39 | $6.33 (-0.94%) | $6.43 | $6.26 | 1.09 M | $733.04 M |
| 08/29/2024 | $6.42 | $6.36 (-0.93%) | $6.47 | $6.34 | 1.02 M | $736.52 M |
| 08/28/2024 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.33 | 972,205 | $742.31 M |
| 08/27/2024 | $6.53 | $6.50 (-0.46%) | $6.61 | $6.45 | 1.51 M | $752.73 M |
| 08/26/2024 | $6.64 | $6.54 (-1.51%) | $6.68 | $6.52 | 1.45 M | $757.36 M |
| 08/23/2024 | $6.54 | $6.60 (0.92%) | $6.68 | $6.46 | 2.48 M | $764.31 M |
| 08/22/2024 | $6.79 | $6.50 (-4.27%) | $6.83 | $6.49 | 1.99 M | $752.73 M |