Duluth Holdings Inc (DLTH) Historical Stock Data
4.29 ↓0.16 (-3.60%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLTH is down -0.48% a day on average. There have been 13 days where Duluth Holdings Inc closed green and 17 days where DLTH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 4.45 | 4.29 | ↓$0.16 (-3.60%) | 4.28 | 4.45 | 44.82K |
2024-05-16 | 4.31 | 4.45 | ↑$0.14 (3.25%) | 4.28 | 4.45 | 34.23K |
2024-05-15 | 4.46 | 4.30 | ↓$0.16 (-3.59%) | 4.28 | 4.46 | 23.47K |
2024-05-14 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.39 | 4.52 | 37.78K |
2024-05-13 | 4.32 | 4.37 | ↑$0.05 (1.16%) | 4.32 | 4.49 | 47.73K |
2024-05-10 | 4.47 | 4.32 | ↓$0.15 (-3.36%) | 4.29 | 4.49 | 36.51K |
2024-05-09 | 4.20 | 4.52 | ↑$0.32 (7.62%) | 4.16 | 4.54 | 63.89K |
2024-05-08 | 4.18 | 4.19 | ↑$0.01 (0.24%) | 4.14 | 4.22 | 34.43K |
2024-05-07 | 4.32 | 4.18 | ↓$0.14 (-3.24%) | 4.17 | 4.37 | 43.84K |
2024-05-06 | 4.18 | 4.30 | ↑$0.12 (2.87%) | 4.16 | 4.32 | 42.28K |
2024-05-03 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.14 | 4.26 | 40.98K |
2024-05-02 | 4.15 | 4.20 | ↑$0.05 (1.20%) | 4.10 | 4.22 | 49.88K |
2024-05-01 | 4.24 | 4.10 | ↓$0.14 (-3.30%) | 4.07 | 4.29 | 85.73K |
2024-04-30 | 4.32 | 4.21 | ↓$0.11 (-2.55%) | 4.21 | 4.33 | 50.26K |
2024-04-29 | 4.43 | 4.36 | ↓$0.07 (-1.58%) | 4.30 | 4.45 | 32.07K |
2024-04-26 | 4.29 | 4.38 | ↑$0.09 (1.98%) | 4.26 | 4.39 | 29.58K |
2024-04-25 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 4.24 | 4.33 | 38.06K |
2024-04-24 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.21 | 4.31 | 35.71K |
2024-04-23 | 4.23 | 4.35 | ↑$0.12 (2.84%) | 4.23 | 4.40 | 30.92K |
2024-04-22 | 4.31 | 4.23 | ↓$0.08 (-1.86%) | 4.20 | 4.31 | 49.96K |
2024-04-19 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.24 | 4.35 | 49.74K |
2024-04-18 | 4.37 | 4.32 | ↓$0.05 (-1.14%) | 4.30 | 4.37 | 33.72K |
2024-04-17 | 4.45 | 4.34 | ↓$0.11 (-2.47%) | 4.30 | 4.46 | 51.61K |
2024-04-16 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.37 | 4.49 | 59.55K |
2024-04-15 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.37 | 4.61 | 76.75K |
2024-04-12 | 4.55 | 4.44 | ↓$0.11 (-2.42%) | 4.36 | 4.55 | 40.82K |
2024-04-11 | 4.67 | 4.54 | ↓$0.13 (-2.78%) | 4.48 | 4.68 | 56.54K |
2024-04-10 | 4.81 | 4.69 | ↓$0.12 (-2.49%) | 4.58 | 4.84 | 97.57K |
2024-04-09 | 4.95 | 4.87 | ↓$0.08 (-1.62%) | 4.83 | 4.95 | 105.11K |
2024-04-08 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.79 | 5.00 | 67.16K |
Create an account or log in to view more rows.
$DLTH Spike it!
$DLTH looks like a loading
$DLTH overvalued
$DLTH I'm friggin bored. Just give us our money already
$DLTH I love this stonk!
$DLTH Algorithms are playing games
$DLTH Fuk the 1% even though i feel like the 1%
$DLTH just added more
$DLTH death cross will complete today
$DLTH Games being played here.