Duluth Holdings Inc. (DLTH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.2900 | 4.3900 | 4.2900 | 4.3750 | 4.3750 | 29,030 |
| 25 Apr 2024 | 4.2700 | 4.3300 | 4.2400 | 4.3000 | 4.3000 | 38,100 |
| 24 Apr 2024 | 4.3100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 35,700 |
| 23 Apr 2024 | 4.2300 | 4.4000 | 4.2300 | 4.3500 | 4.3500 | 30,900 |
| 22 Apr 2024 | 4.3100 | 4.3100 | 4.2000 | 4.2300 | 4.2300 | 49,800 |
| 19 Apr 2024 | 4.3000 | 4.3450 | 4.2400 | 4.3000 | 4.3000 | 49,700 |
| 18 Apr 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 33,700 |
| 17 Apr 2024 | 4.4500 | 4.4550 | 4.3000 | 4.3400 | 4.3400 | 51,600 |
| 16 Apr 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4400 | 4.4400 | 59,500 |
| 15 Apr 2024 | 4.4400 | 4.6100 | 4.3700 | 4.4900 | 4.4900 | 76,700 |
| 12 Apr 2024 | 4.5500 | 4.5500 | 4.3600 | 4.4400 | 4.4400 | 40,800 |
| 11 Apr 2024 | 4.6700 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 56,500 |
| 10 Apr 2024 | 4.8100 | 4.8350 | 4.5800 | 4.6900 | 4.6900 | 97,600 |
| 09 Apr 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 105,100 |
| 08 Apr 2024 | 4.8800 | 5.0000 | 4.7900 | 4.9400 | 4.9400 | 67,100 |
| 05 Apr 2024 | 4.9000 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 37,900 |
| 04 Apr 2024 | 4.8300 | 4.9500 | 4.7500 | 4.9000 | 4.9000 | 53,600 |
| 03 Apr 2024 | 4.8200 | 4.8760 | 4.7900 | 4.8000 | 4.8000 | 43,600 |
| 02 Apr 2024 | 4.9100 | 4.9500 | 4.7400 | 4.8600 | 4.8600 | 77,100 |
| 01 Apr 2024 | 4.8800 | 4.9700 | 4.8200 | 4.9600 | 4.9600 | 57,100 |
| 28 Mar 2024 | 4.9100 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 37,300 |
| 27 Mar 2024 | 4.8600 | 5.0600 | 4.8600 | 4.9300 | 4.9300 | 64,600 |
| 26 Mar 2024 | 4.8200 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 67,600 |
| 25 Mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 27,200 |
| 22 Mar 2024 | 4.9300 | 4.9450 | 4.7900 | 4.8100 | 4.8100 | 59,800 |
| 21 Mar 2024 | 4.9900 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 63,100 |
| 20 Mar 2024 | 4.8700 | 5.0800 | 4.8440 | 4.9900 | 4.9900 | 75,200 |
| 19 Mar 2024 | 4.7290 | 4.9600 | 4.7290 | 4.8700 | 4.8700 | 83,100 |
| 18 Mar 2024 | 4.7300 | 4.8200 | 4.6500 | 4.7600 | 4.7600 | 54,400 |
| 15 Mar 2024 | 4.5300 | 4.7300 | 4.5300 | 4.6900 | 4.6900 | 156,200 |
| 14 Mar 2024 | 4.6100 | 4.6400 | 4.5330 | 4.5700 | 4.5700 | 46,000 |
| 13 Mar 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 35,000 |
| 12 Mar 2024 | 4.4800 | 4.6400 | 4.4190 | 4.6100 | 4.6100 | 82,200 |
| 11 Mar 2024 | 4.4200 | 4.5500 | 4.3100 | 4.4700 | 4.4700 | 260,800 |
| 08 Mar 2024 | 4.4300 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 88,000 |
| 07 Mar 2024 | 4.4900 | 4.5000 | 4.2050 | 4.4400 | 4.4400 | 112,900 |
| 06 Mar 2024 | 4.4400 | 4.5100 | 4.2400 | 4.4000 | 4.4000 | 133,400 |
| 05 Mar 2024 | 4.5700 | 4.6300 | 4.4000 | 4.4200 | 4.4200 | 96,800 |
| 04 Mar 2024 | 4.6300 | 4.6800 | 4.5500 | 4.5700 | 4.5700 | 66,600 |
| 01 Mar 2024 | 4.7400 | 4.8090 | 4.5900 | 4.6300 | 4.6300 | 55,400 |
| 29 Feb 2024 | 4.8400 | 4.8550 | 4.7300 | 4.7600 | 4.7600 | 50,100 |
| 28 Feb 2024 | 4.7700 | 4.8400 | 4.7510 | 4.8000 | 4.8000 | 51,100 |
| 27 Feb 2024 | 4.7700 | 4.8900 | 4.7000 | 4.8000 | 4.8000 | 44,100 |
| 26 Feb 2024 | 4.5700 | 4.8700 | 4.5100 | 4.7700 | 4.7700 | 82,200 |
| 23 Feb 2024 | 4.5500 | 4.5880 | 4.5000 | 4.5400 | 4.5400 | 40,700 |
| 22 Feb 2024 | 4.7700 | 4.8020 | 4.4900 | 4.5200 | 4.5200 | 80,000 |
| 21 Feb 2024 | 4.8400 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 53,000 |
| 20 Feb 2024 | 4.9500 | 4.9950 | 4.8000 | 4.8400 | 4.8400 | 73,600 |
| 16 Feb 2024 | 4.9800 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 116,700 |
| 15 Feb 2024 | 5.0300 | 5.0600 | 4.9400 | 5.0100 | 5.0100 | 91,300 |
| 14 Feb 2024 | 4.9100 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 53,600 |
| 13 Feb 2024 | 4.8700 | 4.9700 | 4.7900 | 4.8600 | 4.8600 | 68,600 |
| 12 Feb 2024 | 4.8800 | 5.0400 | 4.8800 | 5.0000 | 5.0000 | 52,900 |
| 09 Feb 2024 | 4.9300 | 5.0540 | 4.8540 | 4.8900 | 4.8900 | 79,900 |
| 08 Feb 2024 | 4.8100 | 4.9400 | 4.7800 | 4.9300 | 4.9300 | 59,200 |
| 07 Feb 2024 | 4.9100 | 5.0000 | 4.7600 | 4.7700 | 4.7700 | 60,600 |
| 06 Feb 2024 | 4.8900 | 5.0000 | 4.8130 | 4.9000 | 4.9000 | 38,100 |
| 05 Feb 2024 | 4.8700 | 4.9300 | 4.8150 | 4.9000 | 4.9000 | 46,200 |
| 02 Feb 2024 | 4.9800 | 5.0300 | 4.8700 | 4.9000 | 4.9000 | 66,900 |
| 01 Feb 2024 | 4.9200 | 5.0600 | 4.8300 | 5.0100 | 5.0100 | 49,300 |
| 31 Jan 2024 | 4.9600 | 5.0350 | 4.8800 | 4.8800 | 4.8800 | 33,600 |
| 30 Jan 2024 | 4.9500 | 4.9600 | 4.8400 | 4.9500 | 4.9500 | 53,700 |
| 29 Jan 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9600 | 4.9600 | 57,100 |
| 26 Jan 2024 | 4.9300 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 18,900 |
| 25 Jan 2024 | 4.9200 | 4.9500 | 4.8300 | 4.8900 | 4.8900 | 45,500 |
| 24 Jan 2024 | 5.1000 | 5.1000 | 4.8100 | 4.8900 | 4.8900 | 53,000 |
| 23 Jan 2024 | 5.1000 | 5.1250 | 5.0050 | 5.0200 | 5.0200 | 23,700 |
| 22 Jan 2024 | 4.9500 | 5.0500 | 4.8290 | 5.0500 | 5.0500 | 61,700 |
| 19 Jan 2024 | 5.0800 | 5.0900 | 4.8200 | 4.9300 | 4.9300 | 187,800 |
| 18 Jan 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0700 | 5.0700 | 19,700 |
| 17 Jan 2024 | 5.0200 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 67,300 |
| 16 Jan 2024 | 5.1100 | 5.1460 | 5.0000 | 5.0800 | 5.0800 | 59,600 |
| 12 Jan 2024 | 5.3800 | 5.3800 | 5.1160 | 5.2300 | 5.2300 | 20,700 |
| 11 Jan 2024 | 5.1900 | 5.3200 | 5.1200 | 5.3000 | 5.3000 | 34,800 |
| 10 Jan 2024 | 5.1500 | 5.3100 | 5.0780 | 5.2400 | 5.2400 | 34,000 |
| 09 Jan 2024 | 5.1500 | 5.2600 | 5.0600 | 5.1600 | 5.1600 | 35,000 |
| 08 Jan 2024 | 5.2500 | 5.3100 | 5.1700 | 5.1900 | 5.1900 | 25,800 |
| 05 Jan 2024 | 5.2500 | 5.3000 | 5.1800 | 5.2400 | 5.2400 | 124,100 |
| 04 Jan 2024 | 5.3400 | 5.3400 | 5.2200 | 5.2300 | 5.2300 | 25,000 |
| 03 Jan 2024 | 5.4100 | 5.4100 | 5.2600 | 5.3100 | 5.3100 | 63,800 |
| 02 Jan 2024 | 5.4000 | 5.4970 | 5.3350 | 5.4200 | 5.4200 | 53,800 |
| 29 Dec 2023 | 5.5200 | 5.6480 | 5.3700 | 5.3800 | 5.3800 | 48,800 |
| 28 Dec 2023 | 5.7000 | 5.7690 | 5.5300 | 5.5700 | 5.5700 | 40,100 |
| 27 Dec 2023 | 5.6300 | 5.8150 | 5.5100 | 5.7300 | 5.7300 | 62,200 |
| 26 Dec 2023 | 5.5300 | 5.7400 | 5.2500 | 5.6300 | 5.6300 | 78,800 |
| 22 Dec 2023 | 5.5200 | 5.6000 | 5.3900 | 5.5400 | 5.5400 | 76,600 |
| 21 Dec 2023 | 5.3400 | 5.5700 | 5.3400 | 5.5200 | 5.5200 | 64,500 |
| 20 Dec 2023 | 5.2400 | 5.4400 | 5.2400 | 5.3200 | 5.3200 | 43,900 |
| 19 Dec 2023 | 5.0500 | 5.2900 | 5.0500 | 5.2200 | 5.2200 | 197,000 |
| 18 Dec 2023 | 5.1600 | 5.1600 | 5.0300 | 5.0400 | 5.0400 | 76,000 |
| 15 Dec 2023 | 5.1400 | 5.2300 | 5.0500 | 5.1700 | 5.1700 | 144,800 |
| 14 Dec 2023 | 5.0000 | 5.2100 | 4.9500 | 5.0900 | 5.0900 | 163,800 |
| 13 Dec 2023 | 4.8700 | 5.0200 | 4.7500 | 4.9200 | 4.9200 | 140,300 |
| 12 Dec 2023 | 4.8600 | 4.9200 | 4.7800 | 4.8500 | 4.8500 | 51,900 |
| 11 Dec 2023 | 5.0000 | 5.0440 | 4.7900 | 4.9000 | 4.9000 | 157,700 |
| 08 Dec 2023 | 5.0500 | 5.1000 | 4.9300 | 4.9900 | 4.9900 | 65,800 |
| 07 Dec 2023 | 4.9900 | 5.0900 | 4.8700 | 5.0700 | 5.0700 | 87,400 |
| 06 Dec 2023 | 5.0700 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 72,700 |
| 05 Dec 2023 | 5.0100 | 5.1300 | 4.8700 | 5.0700 | 5.0700 | 128,400 |
| 04 Dec 2023 | 5.2000 | 5.2900 | 4.9900 | 5.0200 | 5.0200 | 168,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.