5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
+91.21%
6 MONTH PERFORMANCE
+58.43%
YEAR-TO-DATE PERFORMANCE
+12.59%
1 YEAR PERFORMANCE
+14.45%
The Duckhorn Portfolio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $11.09 | $11.09 (0%) | $11.11 | $11.09 | 1.89 M | $1.63 B |
| 12/20/2024 | $11.09 | $11.11 (0.18%) | $11.11 | $11.09 | 1.36 M | $1.63 B |
| 12/19/2024 | $11.08 | $11.09 (0.09%) | $11.09 | $11.08 | 1.13 M | $1.63 B |
| 12/18/2024 | $11.09 | $11.08 (-0.09%) | $11.09 | $11.08 | 1.10 M | $1.63 B |
| 12/17/2024 | $11.09 | $11.09 (0%) | $11.10 | $11.08 | 950,700 | $1.63 B |
| 12/16/2024 | $11.08 | $11.08 (0%) | $11.10 | $11.07 | 847,900 | $1.63 B |
| 12/13/2024 | $11.07 | $11.08 (0.09%) | $11.08 | $11.07 | 366,128 | $1.63 B |
| 12/12/2024 | $11.09 | $11.08 (-0.09%) | $11.09 | $11.07 | 395,900 | $1.63 B |
| 12/11/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.06 | 701,744 | $1.63 B |
| 12/10/2024 | $11.08 | $11.07 (-0.09%) | $11.08 | $11.06 | 589,900 | $1.63 B |
| 12/09/2024 | $11.06 | $11.07 (0.09%) | $11.09 | $11.06 | 491,700 | $1.63 B |
| 12/06/2024 | $11.05 | $11.06 (0.09%) | $11.07 | $11.05 | 2.53 M | $1.63 B |
| 12/05/2024 | $11.05 | $11.04 (-0.09%) | $11.05 | $11.04 | 1.22 M | $1.62 B |
| 12/04/2024 | $11.03 | $11.03 (0%) | $11.04 | $11.03 | 659,040 | $1.62 B |
| 12/03/2024 | $11.03 | $11.03 (0%) | $11.04 | $11.02 | 1.63 M | $1.62 B |
| 12/02/2024 | $11.02 | $11.02 (0%) | $11.03 | $11.00 | 4.96 M | $1.62 B |
| 11/29/2024 | $10.99 | $11.00 (0.09%) | $11.02 | $10.98 | 1.51 M | $1.62 B |
| 11/27/2024 | $10.99 | $10.98 (-0.09%) | $11.00 | $10.98 | 1.25 M | $1.61 B |
| 11/26/2024 | $10.99 | $10.98 (-0.09%) | $11.00 | $10.98 | 2.12 M | $1.61 B |
| 11/25/2024 | $11.02 | $10.98 (-0.36%) | $11.02 | $10.98 | 2.04 M | $1.61 B |
| 11/22/2024 | $11.03 | $10.99 (-0.36%) | $11.04 | $10.96 | 5.33 M | $1.62 B |
| 11/21/2024 | $11.06 | $11.05 (-0.09%) | $11.06 | $11.04 | 661,024 | $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 |