Duckhorn Portfolio Inc (NAPA) Historical Stock Data
7.70 ↓0.77 (-9.09%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NAPA is down -0.32% a day on average. There have been 16 days where Duckhorn Portfolio Inc closed green and 14 days where NAPA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 7.93 | 7.70 | ↓$0.23 (-2.90%) | 7.49 | 8.22 | 1.87M |
2024-04-30 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.37 | 8.55 | 0.97M |
2024-04-29 | 8.44 | 8.52 | ↑$0.08 (0.95%) | 8.37 | 8.53 | 581.67K |
2024-04-26 | 8.36 | 8.39 | ↑$0.03 (0.36%) | 8.33 | 8.47 | 447.26K |
2024-04-25 | 8.39 | 8.40 | ↑$0.01 (0.12%) | 8.29 | 8.48 | 806.35K |
2024-04-24 | 8.29 | 8.41 | ↑$0.12 (1.45%) | 8.26 | 8.46 | 707.36K |
2024-04-23 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.35 | 8.55 | 717.30K |
2024-04-22 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.18 | 8.42 | 816.33K |
2024-04-19 | 8.00 | 8.25 | ↑$0.25 (3.13%) | 8.00 | 8.26 | 1.08M |
2024-04-18 | 8.00 | 7.99 | ↓$0.01 (-0.13%) | 7.78 | 8.10 | 2.91M |
2024-04-17 | 8.85 | 8.25 | ↓$0.60 (-6.78%) | 8.23 | 8.87 | 1.01M |
2024-04-16 | 8.17 | 8.29 | ↑$0.12 (1.47%) | 8.11 | 8.33 | 885.65K |
2024-04-15 | 8.32 | 8.23 | ↓$0.09 (-1.08%) | 8.10 | 8.32 | 1.16M |
2024-04-12 | 8.43 | 8.22 | ↓$0.21 (-2.49%) | 8.08 | 8.45 | 1.06M |
2024-04-11 | 8.50 | 8.43 | ↓$0.07 (-0.82%) | 8.29 | 8.54 | 1.03M |
2024-04-10 | 8.80 | 8.47 | ↓$0.33 (-3.75%) | 8.40 | 8.86 | 1.57M |
2024-04-09 | 8.99 | 9.02 | ↑$0.03 (0.33%) | 8.94 | 9.11 | 0.94M |
2024-04-08 | 9.09 | 8.99 | ↓$0.10 (-1.10%) | 8.99 | 9.19 | 779.02K |
2024-04-05 | 9.07 | 9.11 | ↑$0.04 (0.44%) | 9.01 | 9.13 | 1.42M |
2024-04-04 | 9.19 | 9.07 | ↓$0.12 (-1.31%) | 9.03 | 9.23 | 797.23K |
2024-04-03 | 9.12 | 9.10 | ↓$0.02 (-0.22%) | 9.02 | 9.14 | 0.91M |
2024-04-02 | 9.08 | 9.19 | ↑$0.11 (1.21%) | 9.05 | 9.35 | 1M |
2024-04-01 | 9.28 | 9.09 | ↓$0.19 (-2.05%) | 8.99 | 9.31 | 1.28M |
2024-03-29 | 9.20 | 9.31 | ↑$0.11 (1.20%) | 9.17 | 9.31 | 767.27K |
2024-03-28 | 9.20 | 9.31 | ↑$0.11 (1.20%) | 9.17 | 9.31 | 767.27K |
2024-03-27 | 9.06 | 9.17 | ↑$0.11 (1.21%) | 9.06 | 9.24 | 651.31K |
2024-03-26 | 9.16 | 9.01 | ↓$0.15 (-1.64%) | 9.00 | 9.18 | 797.63K |
2024-03-25 | 8.95 | 9.10 | ↑$0.15 (1.68%) | 8.95 | 9.14 | 745.83K |
2024-03-22 | 9.06 | 8.91 | ↓$0.15 (-1.66%) | 8.81 | 9.06 | 0.95M |
2024-03-21 | 9.07 | 9.03 | ↓$0.04 (-0.44%) | 8.99 | 9.20 | 1.01M |
Create an account or log in to view more rows.
$NAPA used to this fuckery!! Not leaving no chance !
$NAPA Is it Monday yet
$NAPA Dip buyers are going to get wrecked
$NAPA I’m selling y’all have fun bag holding
$NAPA Of course
$NAPA BUY BUY BUY
$NAPA nice!!!
$NAPA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NAPA It's coming
load 'em up.
$NAPA Here we go!!!