Duluth Holdings Inc. (DLTH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.76

+0.47

(+5.06%)

As of 03:46PM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	9.42	9.90	9.29	9.76	9.76	66,040
Aug 05, 2022	9.49	9.61	9.27	9.29	9.29	96,800
Aug 04, 2022	9.58	9.68	9.28	9.66	9.66	118,200
Aug 03, 2022	9.84	10.14	9.82	10.07	10.07	33,200
Aug 02, 2022	9.81	9.94	9.78	9.82	9.82	36,800
Aug 01, 2022	9.62	10.05	9.53	9.93	9.93	79,600
Jul 29, 2022	9.61	9.67	9.50	9.64	9.64	36,200
Jul 28, 2022	9.74	9.81	9.47	9.59	9.59	60,900
Jul 27, 2022	9.47	9.81	9.45	9.77	9.77	55,900
Jul 26, 2022	9.69	9.86	9.41	9.45	9.45	71,900
Jul 25, 2022	10.01	10.02	9.72	9.73	9.73	69,800
Jul 22, 2022	10.04	10.16	9.82	9.91	9.91	53,100
Jul 21, 2022	10.12	10.17	9.86	10.11	10.11	34,900
Jul 20, 2022	10.02	10.35	9.99	10.11	10.11	54,700
Jul 19, 2022	9.93	10.20	9.93	10.09	10.09	51,800
Jul 18, 2022	9.74	10.04	9.69	9.76	9.76	48,500
Jul 15, 2022	9.59	9.73	9.40	9.71	9.71	100,800
Jul 14, 2022	9.37	9.51	9.06	9.36	9.36	70,600
Jul 13, 2022	9.32	9.88	9.14	9.44	9.44	59,100
Jul 12, 2022	9.59	9.78	9.40	9.43	9.43	66,300
Jul 11, 2022	10.21	10.21	9.57	9.58	9.58	72,500
Jul 08, 2022	9.99	10.37	9.91	10.22	10.22	80,800
Jul 07, 2022	9.90	10.20	9.87	10.00	10.00	49,400
Jul 06, 2022	9.73	9.98	9.61	9.90	9.90	65,500
Jul 05, 2022	9.37	9.85	9.07	9.84	9.84	142,500
Jul 01, 2022	9.63	9.70	9.09	9.67	9.67	123,500
Jun 30, 2022	10.01	10.01	9.44	9.54	9.54	123,200
Jun 29, 2022	10.23	10.38	9.88	9.92	9.92	67,600
Jun 28, 2022	10.69	10.76	10.21	10.23	10.23	71,600
Jun 27, 2022	10.70	10.87	10.52	10.55	10.55	91,300
Jun 24, 2022	11.10	11.29	10.76	10.81	10.81	323,000
Jun 23, 2022	10.77	11.12	10.71	11.06	11.06	74,900
Jun 22, 2022	10.58	10.90	10.58	10.67	10.67	78,400
Jun 21, 2022	10.49	10.92	10.46	10.69	10.69	104,000
Jun 17, 2022	10.30	10.62	10.11	10.38	10.38	150,500
Jun 16, 2022	10.87	11.02	10.06	10.15	10.15	140,600
Jun 15, 2022	10.75	11.29	10.70	11.14	11.14	103,600
Jun 14, 2022	10.56	10.97	10.49	10.62	10.62	52,300
Jun 13, 2022	10.29	10.63	10.26	10.44	10.44	83,800
Jun 10, 2022	10.84	10.98	10.64	10.68	10.68	64,500
Jun 09, 2022	10.99	11.28	10.90	11.10	11.10	56,100
Jun 08, 2022	11.39	11.39	11.03	11.07	11.07	78,400
Jun 07, 2022	11.07	11.51	10.89	11.40	11.40	112,100
Jun 06, 2022	11.56	11.57	10.99	11.20	11.20	159,600
Jun 03, 2022	12.41	12.41	10.95	11.43	11.43	175,300
Jun 02, 2022	13.89	14.25	12.33	12.33	12.33	291,000
Jun 01, 2022	12.57	12.80	12.04	12.66	12.66	179,600
May 31, 2022	12.45	12.62	11.96	12.47	12.47	127,600
May 27, 2022	11.89	12.55	11.82	12.51	12.51	94,300
May 26, 2022	11.43	11.96	11.43	11.85	11.85	65,100
May 25, 2022	10.50	11.34	10.50	11.32	11.32	96,600
May 24, 2022	10.72	10.72	10.14	10.51	10.51	124,900
May 23, 2022	10.94	10.98	10.49	10.83	10.83	81,700
May 20, 2022	11.60	11.60	10.62	10.86	10.86	97,800
May 19, 2022	11.62	11.70	11.27	11.32	11.32	65,300
May 18, 2022	12.10	12.10	11.59	11.77	11.77	64,800
May 17, 2022	12.05	12.36	11.82	12.33	12.33	67,000
May 16, 2022	11.79	12.01	11.69	11.79	11.79	46,200
May 13, 2022	11.32	11.86	11.31	11.78	11.78	123,700
May 12, 2022	11.00	11.48	10.88	11.29	11.29	101,200
May 11, 2022	11.80	11.95	10.98	11.08	11.08	90,200
May 10, 2022	12.48	12.48	11.63	11.87	11.87	85,700
May 09, 2022	12.23	12.46	12.08	12.23	12.23	89,900
May 06, 2022	12.32	12.76	12.00	12.42	12.42	91,900
May 05, 2022	12.58	12.58	12.15	12.43	12.43	81,200
May 04, 2022	12.44	12.83	12.26	12.80	12.80	67,400
May 03, 2022	12.63	12.63	12.27	12.46	12.46	73,200
May 02, 2022	12.20	12.67	12.12	12.67	12.67	113,600
Apr 29, 2022	12.07	12.32	12.02	12.25	12.25	131,100
Apr 28, 2022	11.79	12.33	11.60	12.21	12.21	67,200
Apr 27, 2022	11.85	11.99	11.60	11.71	11.71	81,200
Apr 26, 2022	11.81	12.02	11.69	11.84	11.84	81,800
Apr 25, 2022	11.81	11.95	11.56	11.92	11.92	88,800
Apr 22, 2022	12.08	12.14	11.68	11.81	11.81	66,800
Apr 21, 2022	12.51	12.67	12.10	12.16	12.16	44,300
Apr 20, 2022	12.65	12.65	12.35	12.38	12.38	49,200
Apr 19, 2022	12.11	12.58	12.05	12.50	12.50	147,600
Apr 18, 2022	12.36	12.45	12.11	12.17	12.17	74,000
Apr 14, 2022	12.55	12.69	12.19	12.36	12.36	95,400
Apr 13, 2022	12.53	12.69	12.40	12.48	12.48	110,000
Apr 12, 2022	12.37	12.85	12.37	12.51	12.51	93,500
Apr 11, 2022	12.19	12.51	12.16	12.29	12.29	91,400
Apr 08, 2022	12.20	12.60	12.14	12.32	12.32	79,100
Apr 07, 2022	12.27	12.33	11.81	12.14	12.14	100,700
Apr 06, 2022	12.31	12.40	12.19	12.31	12.31	149,300
Apr 05, 2022	12.34	12.52	12.27	12.44	12.44	82,500
Apr 04, 2022	12.21	12.50	12.14	12.37	12.37	93,500
Apr 01, 2022	12.36	12.42	11.96	12.18	12.18	173,900
Mar 31, 2022	12.52	12.56	12.21	12.23	12.23	101,900
Mar 30, 2022	12.61	12.74	12.40	12.59	12.59	107,800
Mar 29, 2022	12.43	12.81	12.40	12.63	12.63	95,000
Mar 28, 2022	12.38	12.46	12.05	12.24	12.24	126,500
Mar 25, 2022	12.71	12.71	12.28	12.43	12.43	96,800
Mar 24, 2022	12.82	12.83	12.58	12.62	12.62	98,300
Mar 23, 2022	13.18	13.30	12.78	12.81	12.81	76,400
Mar 22, 2022	13.08	13.33	13.05	13.31	13.31	95,700
Mar 21, 2022	13.60	13.70	12.82	12.94	12.94	95,700
Mar 18, 2022	13.30	13.72	13.22	13.70	13.70	130,400
Mar 17, 2022	13.10	13.39	12.89	13.33	13.33	106,800
Mar 16, 2022	13.21	13.56	12.99	13.27	13.27	140,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,141.71-3.48(-0.08%)

Dow 3032,858.77+55.30(+0.17%)

Nasdaq12,644.39-13.16(-0.10%)

Russell 20001,939.65+17.83(+0.93%)

Crude Oil90.62+1.61(+1.81%)

Gold1,803.80+12.60(+0.70%)

Duluth Holdings Inc. (DLTH)

S&P 500
4,141.71
-3.48(-0.08%)

Dow 30
32,858.77
+55.30(+0.17%)

Nasdaq
12,644.39
-13.16(-0.10%)

Russell 2000
1,939.65
+17.83(+0.93%)

Crude Oil
90.62
+1.61(+1.81%)

Gold
1,803.80
+12.60(+0.70%)