Canada markets closed

The Duckhorn Portfolio, Inc. (NAPA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.86-0.14 (-1.75%)
At close: 04:00PM EDT
8.20 +0.34 (+4.33%)
After hours: 07:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.108.107.807.867.861,001,469
May 02, 20247.788.007.668.008.001,030,600
May 01, 20247.938.227.497.707.701,869,400
Apr 30, 20248.478.558.378.478.47972,000
Apr 29, 20248.448.538.378.528.52581,900
Apr 26, 20248.368.478.338.398.39447,700
Apr 25, 20248.398.488.298.408.40808,600
Apr 24, 20248.298.458.268.418.41707,400
Apr 23, 20248.358.558.358.408.40717,300
Apr 22, 20248.258.428.188.368.36816,300
Apr 19, 20248.008.268.008.258.251,078,600
Apr 18, 20248.008.107.787.997.992,914,700
Apr 17, 20248.858.888.238.258.251,006,000
Apr 16, 20248.178.328.118.298.29885,900
Apr 15, 20248.328.328.108.238.231,159,500
Apr 12, 20248.438.458.088.228.221,062,900
Apr 11, 20248.508.538.288.438.431,030,100
Apr 10, 20248.808.868.408.478.471,566,400
Apr 09, 20248.999.118.949.029.02944,700
Apr 08, 20249.099.198.998.998.99779,100
Apr 05, 20249.079.139.019.119.111,418,500
Apr 04, 20249.199.239.039.079.07797,400
Apr 03, 20249.129.149.029.109.10908,600
Apr 02, 20249.089.359.059.199.19998,100
Apr 01, 20249.289.318.999.099.091,276,500
Mar 28, 20249.209.319.169.319.31767,300
Mar 27, 20249.069.249.069.179.17651,400
Mar 26, 20249.169.188.999.019.01799,400
Mar 25, 20248.959.148.959.109.10745,900
Mar 22, 20249.069.068.818.918.91950,100
Mar 21, 20249.079.198.999.039.031,010,200
Mar 20, 20248.999.198.949.059.051,954,700
Mar 19, 20248.969.068.918.998.99962,500
Mar 18, 20249.039.078.938.958.951,455,400
Mar 15, 20249.009.168.999.059.052,390,000
Mar 14, 20249.139.228.989.159.151,149,200
Mar 13, 20248.969.298.889.179.172,155,600
Mar 12, 20249.099.138.888.978.971,875,800
Mar 11, 20248.649.338.619.139.132,183,100
Mar 08, 20249.069.078.518.638.634,094,100
Mar 07, 20249.399.559.229.449.441,449,200
Mar 06, 20249.489.489.209.319.311,219,300
Mar 05, 20249.509.609.429.439.431,029,100
Mar 04, 20249.509.579.399.529.52873,300
Mar 01, 20249.459.589.309.579.57965,300
Feb 29, 20249.589.689.489.519.51819,900
Feb 28, 20249.659.689.469.499.49735,000
Feb 27, 20249.549.679.479.649.641,044,900
Feb 26, 20249.409.529.329.499.49872,600
Feb 23, 20249.349.569.339.459.45670,500
Feb 22, 20249.369.409.219.379.37721,200
Feb 21, 20249.409.479.279.409.40782,100
Feb 20, 20249.289.559.239.399.391,211,100
Feb 16, 20249.179.379.069.329.32732,200
Feb 15, 20249.069.409.039.299.291,116,100
Feb 14, 20248.769.038.768.988.98817,700
Feb 13, 20248.618.808.408.748.741,673,700
Feb 12, 20248.919.248.919.109.101,010,300
Feb 09, 20248.648.878.608.878.87668,800
Feb 08, 20248.568.708.528.678.67582,600
Feb 07, 20248.708.718.478.608.60615,300
Feb 06, 20248.538.728.538.698.69919,100
Feb 05, 20248.788.788.538.558.55625,500
Feb 02, 20248.868.908.708.838.83693,300
Feb 01, 20248.638.988.638.978.97862,200
Jan 31, 20248.908.918.608.638.63691,300
Jan 30, 20248.928.968.738.858.85708,600
Jan 29, 20248.929.008.738.978.97756,800
Jan 26, 20249.019.108.838.888.88906,800
Jan 25, 20248.658.968.628.968.96762,600
Jan 24, 20248.768.798.538.588.58809,200
Jan 23, 20248.939.058.698.758.75943,400
Jan 22, 20248.638.888.588.858.85874,100
Jan 19, 20248.638.648.348.618.611,240,700
Jan 18, 20248.728.758.498.558.551,303,800
Jan 17, 20248.918.968.578.688.681,333,300
Jan 16, 20249.319.319.009.019.01993,600
Jan 12, 20249.699.789.289.299.29957,600
Jan 11, 202410.0110.019.529.619.611,339,000
Jan 10, 20249.9110.099.9110.0310.03972,500
Jan 09, 20249.8510.039.829.979.971,367,400
Jan 08, 20249.7310.049.719.889.881,140,800
Jan 05, 20249.759.829.579.719.71941,400
Jan 04, 20249.849.939.749.799.791,008,800
Jan 03, 202410.0210.099.749.759.75936,400
Jan 02, 20249.7810.109.7010.0710.07933,600
Dec 29, 20239.9510.029.789.859.85938,200
Dec 28, 20239.6910.029.6410.0110.011,311,100
Dec 27, 20239.699.729.529.719.711,099,700
Dec 26, 20239.559.709.449.699.691,458,700
Dec 22, 20239.489.659.379.499.491,842,800
Dec 21, 20239.719.759.439.469.461,043,700
Dec 20, 20239.599.879.549.609.60666,600
Dec 19, 20239.439.689.439.669.66657,400
Dec 18, 20239.429.479.249.459.45827,200
Dec 15, 20239.529.529.219.359.351,797,100
Dec 14, 20239.669.669.389.419.411,040,600
Dec 13, 20239.379.669.249.579.57904,200
Dec 12, 20239.289.389.149.379.371,109,900
Dec 11, 20239.149.208.969.119.111,482,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...