Duckhorn Portfolio Inc (NAPA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.09 | 11.09 | 11.09 | 0 | 0 | CS |
| 4 | 0 | 0 | 11.09 | 11.09 | 11.09 | 0 | 0 | CS |
| 12 | 0.05 | 0.452898550725 | 11.04 | 11.11 | 10.96 | 801132 | 11.02817642 | CS |
| 26 | 3.71 | 50.27100271 | 7.38 | 11.11 | 5.38 | 1635076 | 9.52383407 | CS |
| 52 | 2.17 | 24.3273542601 | 8.92 | 11.11 | 5.38 | 1326504 | 9.0642232 | CS |
| 156 | -8.13 | -42.2996878252 | 19.22 | 22.29 | 5.38 | 847191 | 11.49416141 | CS |
| 260 | -7.51 | -40.376344086 | 18.6 | 25.25 | 5.38 | 779444 | 12.92781173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1738021200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737762000 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737675600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737589200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737502800 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737157200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737070800 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736984400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736898000 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736811600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736552400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736379600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736293200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1736206800 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735947600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735861200 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735688400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735602000 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735342800 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735256400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735077840 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1734997200 | 11.09 | -0.02 | -0.18 | 11.09 | 11.11 | 11.09 | 1886845 |
| 1734738000 | 11.11 | 0.02 | 0.18 | 11.095 | 11.11 | 11.09 | 1250699 |
| 1734651600 | 11.09 | 0.01 | 0.09 | 11.085 | 11.09 | 11.08 | 1097385 |
| 1734565200 | 11.08 | -0.01 | -0.09 | 11.085 | 11.09 | 11.08 | 1095634 |
| 1734478800 | 11.09 | 0.01 | 0.09 | 11.09 | 11.1 | 11.08 | 924921 |
| 1734392400 | 11.08 | 0 | 0.00 | 11.0707 | 11.1 | 11.07 | 845167 |
| 1734133200 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.07 | 361655 |
| 1734046800 | 11.08 | 0 | 0.00 | 11.09 | 11.09 | 11.07 | 378968 |
| 1733960400 | 11.08 | 0.01 | 0.09 | 11.06 | 11.08 | 11.06 | 686723 |
| 1733874000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.06 | 585187 |
| 1733787600 | 11.07 | 0.01 | 0.09 | 11.07 | 11.09 | 11.06 | 481514 |
| 1733528400 | 11.06 | 0.02 | 0.18 | 11.055 | 11.07 | 11.05 | 2502983 |
| 1733442000 | 11.04 | 0.01 | 0.09 | 11.045 | 11.05 | 11.035 | 1203338 |
| 1733355600 | 11.03 | 0 | 0.00 | 11.035 | 11.04 | 11.03 | 653998 |
| 1733269200 | 11.03 | 0.01 | 0.09 | 11.025 | 11.04 | 11.02 | 1627961 |
| 1733182800 | 11.02 | 0.02 | 0.18 | 11.02 | 11.03 | 11 | 4940149 |
| 1732917840 | 11 | 0.02 | 0.18 | 10.985 | 11.02 | 10.98 | 1494915 |
| 1732750800 | 10.98 | 0 | 0.00 | 10.99 | 11 | 10.98 | 1231887 |
| 1732664400 | 10.98 | 0 | 0.00 | 10.98 | 11 | 10.98 | 2088934 |
| 1732578000 | 10.98 | -0.01 | -0.09 | 10.99 | 11 | 10.98 | 1967029 |
| 1732318800 | 10.99 | -0.06 | -0.54 | 11.025 | 11.03 | 10.96 | 5308244 |
| 1732232400 | 11.05 | -0.01 | -0.09 | 11.05 | 11.06 | 11.04 | 656939 |
| 1732146000 | 11.06 | 0 | 0.00 | 11.06 | 11.1 | 11.05 | 801002 |
| 1732059600 | 11.06 | 0.02 | 0.18 | 11.04 | 11.09 | 11.035 | 958918 |
| 1731973200 | 11.04 | 0.02 | 0.18 | 11.025 | 11.06 | 11.02 | 691998 |
| 1731714000 | 11.02 | -0.01 | -0.09 | 11.04 | 11.04 | 11.01 | 371006 |
| 1731627600 | 11.03 | 0.02 | 0.18 | 11.02 | 11.07 | 11.01 | 748077 |
| 1731541200 | 11.01 | 0.03 | 0.27 | 10.995 | 11.02 | 10.99 | 370396 |
| 1731454800 | 10.98 | 0.01 | 0.09 | 10.985 | 10.99 | 10.97 | 1299244 |
| 1731368400 | 10.97 | -0.06 | -0.54 | 11.04 | 11.06 | 10.97 | 1221552 |
| 1731109200 | 11.03 | 0.02 | 0.18 | 11.005 | 11.03 | 11.005 | 456330 |
| 1731022800 | 11.01 | 0.02 | 0.18 | 10.99 | 11.03 | 10.985 | 1240060 |
| 1730936400 | 10.99 | -0.03 | -0.27 | 11.04 | 11.05 | 10.98 | 1228068 |
| 1730850000 | 11.02 | 0.04 | 0.36 | 10.98 | 11.04 | 10.97 | 1843078 |
| 1730763600 | 10.98 | 0.01 | 0.09 | 10.97 | 11 | 10.97 | 1288795 |
| 1730500800 | 10.97 | 0.01 | 0.09 | 10.97 | 10.98 | 10.96 | 1566498 |
| 1730414400 | 10.96 | -0.01 | -0.09 | 10.975 | 10.98 | 10.96 | 1228026 |
| 1730328000 | 10.97 | 0 | 0.00 | 10.96 | 10.99 | 10.96 | 1601471 |
| 1730241600 | 10.97 | 0.01 | 0.09 | 10.97 | 10.98 | 10.96 | 1243915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
