Duluth Holdings Inc. (DLTH)
NASDAQ: DLTH · Real-Time Price · USD
3.000
-0.130 (-4.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.22 | 2.92 | 3.00 | 3.00 | -4.15% | 139,086 |
| Dec 4, 2025 | 3.34 | 3.40 | 3.13 | 3.13 | 3.13 | -7.67% | 62,493 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.23 | 3.39 | 3.39 | -1.45% | 100,099 |
| Dec 2, 2025 | 3.41 | 3.57 | 3.40 | 3.44 | 3.44 | 0.88% | 101,473 |
| Dec 1, 2025 | 3.23 | 3.45 | 3.23 | 3.41 | 3.41 | 5.57% | 66,504 |
| Nov 28, 2025 | 3.14 | 3.37 | 3.13 | 3.23 | 3.23 | 4.19% | 64,254 |
| Nov 26, 2025 | 3.03 | 3.40 | 3.03 | 3.10 | 3.10 | 1.64% | 123,008 |
| Nov 25, 2025 | 3.13 | 3.33 | 3.05 | 3.05 | 3.05 | -2.56% | 96,502 |
| Nov 24, 2025 | 3.04 | 3.20 | 3.04 | 3.13 | 3.13 | 1.62% | 95,189 |
| Nov 21, 2025 | 3.01 | 3.08 | 2.98 | 3.08 | 3.08 | 2.33% | 59,363 |
| Nov 20, 2025 | 2.90 | 3.05 | 2.90 | 3.01 | 3.01 | 3.79% | 49,472 |
| Nov 19, 2025 | 2.94 | 2.95 | 2.85 | 2.90 | 2.90 | - | 28,014 |
| Nov 18, 2025 | 2.87 | 2.98 | 2.83 | 2.90 | 2.90 | - | 41,556 |
| Nov 17, 2025 | 2.82 | 2.93 | 2.80 | 2.90 | 2.90 | 2.11% | 48,634 |
| Nov 14, 2025 | 2.88 | 2.98 | 2.84 | 2.84 | 2.84 | -3.40% | 24,558 |
| Nov 13, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -4.23% | 13,388 |
| Nov 12, 2025 | 2.83 | 3.15 | 2.83 | 3.07 | 3.07 | 8.87% | 38,361 |
| Nov 11, 2025 | 2.83 | 2.88 | 2.78 | 2.82 | 2.82 | -2.42% | 22,288 |
| Nov 10, 2025 | 2.80 | 2.89 | 2.69 | 2.89 | 2.89 | 4.71% | 11,032 |
| Nov 7, 2025 | 2.74 | 2.81 | 2.71 | 2.76 | 2.76 | - | 41,443 |
| Nov 6, 2025 | 2.83 | 2.99 | 2.74 | 2.76 | 2.76 | -2.47% | 63,239 |
| Nov 5, 2025 | 2.69 | 2.83 | 2.69 | 2.83 | 2.83 | 4.81% | 47,242 |
| Nov 4, 2025 | 2.73 | 2.91 | 2.70 | 2.70 | 2.70 | -3.57% | 46,173 |
| Nov 3, 2025 | 2.73 | 3.06 | 2.66 | 2.80 | 2.80 | 1.82% | 177,860 |
| Oct 31, 2025 | 2.81 | 2.87 | 2.75 | 2.75 | 2.75 | -2.14% | 55,016 |
| Oct 30, 2025 | 3.00 | 3.04 | 2.80 | 2.81 | 2.81 | -5.39% | 118,924 |
| Oct 29, 2025 | 3.04 | 3.09 | 2.96 | 2.97 | 2.97 | -1.66% | 65,004 |
| Oct 28, 2025 | 3.12 | 3.13 | 3.00 | 3.02 | 3.02 | -3.21% | 37,730 |
| Oct 27, 2025 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | -1.27% | 45,894 |
| Oct 24, 2025 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | 1.94% | 34,992 |
| Oct 23, 2025 | 3.20 | 3.22 | 3.02 | 3.10 | 3.10 | -2.21% | 43,761 |
| Oct 22, 2025 | 3.29 | 3.41 | 3.16 | 3.17 | 3.17 | -2.76% | 73,443 |
| Oct 21, 2025 | 3.01 | 3.32 | 3.00 | 3.26 | 3.26 | 8.67% | 108,377 |
| Oct 20, 2025 | 2.99 | 3.09 | 2.98 | 3.00 | 3.00 | -1.32% | 57,324 |
| Oct 17, 2025 | 3.13 | 3.31 | 2.97 | 3.04 | 3.04 | -3.49% | 47,439 |
| Oct 16, 2025 | 3.30 | 3.36 | 3.15 | 3.15 | 3.15 | -4.83% | 69,516 |
| Oct 15, 2025 | 3.33 | 3.40 | 3.24 | 3.31 | 3.31 | 0.30% | 29,380 |
| Oct 14, 2025 | 3.37 | 3.43 | 3.28 | 3.30 | 3.30 | -3.51% | 39,617 |
| Oct 13, 2025 | 3.35 | 3.48 | 3.24 | 3.42 | 3.42 | 5.23% | 48,326 |
| Oct 10, 2025 | 3.53 | 3.63 | 3.22 | 3.25 | 3.25 | -7.41% | 117,734 |
| Oct 9, 2025 | 3.59 | 3.68 | 3.48 | 3.51 | 3.51 | -2.23% | 41,574 |
| Oct 8, 2025 | 3.60 | 3.75 | 3.50 | 3.59 | 3.59 | 0.56% | 50,346 |
| Oct 7, 2025 | 3.87 | 3.91 | 3.51 | 3.57 | 3.57 | -7.75% | 125,314 |
| Oct 6, 2025 | 4.14 | 4.14 | 3.83 | 3.87 | 3.87 | -3.73% | 79,397 |
| Oct 3, 2025 | 3.85 | 4.14 | 3.85 | 4.02 | 4.02 | 5.24% | 97,437 |
| Oct 2, 2025 | 3.74 | 3.93 | 3.68 | 3.82 | 3.82 | 3.80% | 100,497 |
| Oct 1, 2025 | 3.86 | 3.90 | 3.68 | 3.68 | 3.68 | -5.88% | 128,235 |
| Sep 30, 2025 | 3.88 | 3.94 | 3.66 | 3.91 | 3.91 | 8.01% | 182,352 |
| Sep 29, 2025 | 3.51 | 3.67 | 3.46 | 3.62 | 3.62 | 2.26% | 61,169 |
| Sep 26, 2025 | 3.60 | 3.67 | 3.39 | 3.54 | 3.54 | -1.67% | 216,904 |
| Sep 25, 2025 | 3.64 | 3.69 | 3.54 | 3.60 | 3.60 | -0.55% | 46,161 |
| Sep 24, 2025 | 3.71 | 3.79 | 3.49 | 3.62 | 3.62 | -1.09% | 106,926 |
| Sep 23, 2025 | 3.76 | 4.05 | 3.65 | 3.66 | 3.66 | -2.40% | 158,943 |
| Sep 22, 2025 | 3.76 | 3.95 | 3.60 | 3.75 | 3.75 | - | 93,313 |
| Sep 19, 2025 | 4.18 | 4.23 | 3.71 | 3.75 | 3.75 | -9.86% | 255,163 |
| Sep 18, 2025 | 4.16 | 4.37 | 4.08 | 4.16 | 4.16 | - | 170,182 |
| Sep 17, 2025 | 4.07 | 4.40 | 4.01 | 4.16 | 4.16 | 1.46% | 194,563 |
| Sep 16, 2025 | 3.94 | 4.28 | 3.90 | 4.10 | 4.10 | 5.94% | 344,955 |
| Sep 15, 2025 | 3.63 | 4.04 | 3.62 | 3.87 | 3.87 | 6.91% | 348,455 |
| Sep 12, 2025 | 3.56 | 3.73 | 3.54 | 3.62 | 3.62 | -0.28% | 60,425 |
| Sep 11, 2025 | 3.49 | 3.80 | 3.43 | 3.63 | 3.63 | 1.11% | 173,856 |
| Sep 10, 2025 | 3.20 | 3.63 | 3.20 | 3.59 | 3.59 | 8.46% | 147,949 |
| Sep 9, 2025 | 3.76 | 3.85 | 3.20 | 3.31 | 3.31 | -14.03% | 527,166 |
| Sep 8, 2025 | 3.78 | 4.10 | 3.58 | 3.85 | 3.85 | 1.58% | 914,219 |
| Sep 5, 2025 | 4.13 | 4.15 | 3.50 | 3.79 | 3.79 | 5.57% | 3,619,744 |
| Sep 4, 2025 | 2.83 | 4.66 | 2.73 | 3.59 | 3.59 | 52.12% | 69,097,579 |
| Sep 3, 2025 | 2.39 | 2.49 | 2.33 | 2.36 | 2.36 | -0.42% | 73,675 |
| Sep 2, 2025 | 2.27 | 2.40 | 2.25 | 2.37 | 2.37 | 4.41% | 21,297 |
| Aug 29, 2025 | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -2.58% | 11,336 |
| Aug 28, 2025 | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | 2.19% | 10,768 |
| Aug 27, 2025 | 2.26 | 2.34 | 2.25 | 2.28 | 2.28 | 1.33% | 45,202 |
| Aug 26, 2025 | 2.21 | 2.32 | 2.20 | 2.25 | 2.25 | 1.81% | 26,218 |
| Aug 25, 2025 | 2.27 | 2.27 | 2.20 | 2.21 | 2.21 | -2.64% | 14,804 |
| Aug 22, 2025 | 2.20 | 2.33 | 2.20 | 2.27 | 2.27 | 6.07% | 91,663 |
| Aug 21, 2025 | 2.18 | 2.19 | 2.14 | 2.14 | 2.14 | -1.38% | 8,284 |
| Aug 20, 2025 | 2.17 | 2.24 | 2.14 | 2.17 | 2.17 | 1.40% | 36,127 |
| Aug 19, 2025 | 2.14 | 2.17 | 2.14 | 2.14 | 2.14 | 2.88% | 35,103 |
| Aug 18, 2025 | 2.16 | 2.20 | 2.08 | 2.08 | 2.08 | -2.99% | 57,362 |
| Aug 15, 2025 | 2.15 | 2.24 | 2.13 | 2.14 | 2.14 | -2.99% | 16,741 |
| Aug 14, 2025 | 2.18 | 2.27 | 2.12 | 2.21 | 2.21 | 0.45% | 32,330 |
| Aug 13, 2025 | 2.27 | 2.31 | 2.20 | 2.20 | 2.20 | -3.08% | 24,235 |
| Aug 12, 2025 | 2.22 | 2.33 | 2.22 | 2.27 | 2.27 | 3.18% | 4,896 |
| Aug 11, 2025 | 2.28 | 2.35 | 2.16 | 2.20 | 2.20 | -3.51% | 31,044 |
| Aug 8, 2025 | 2.28 | 2.35 | 2.21 | 2.28 | 2.28 | -0.44% | 19,382 |
| Aug 7, 2025 | 2.32 | 2.33 | 2.11 | 2.29 | 2.29 | -0.43% | 18,322 |
| Aug 6, 2025 | 2.30 | 2.36 | 2.21 | 2.30 | 2.30 | 1.77% | 10,284 |
| Aug 5, 2025 | 2.12 | 2.27 | 2.12 | 2.26 | 2.26 | 6.60% | 17,933 |
| Aug 4, 2025 | 2.11 | 2.14 | 2.09 | 2.12 | 2.12 | 0.47% | 16,097 |
| Aug 1, 2025 | 2.09 | 2.13 | 2.04 | 2.11 | 2.11 | 0.48% | 26,811 |
| Jul 31, 2025 | 2.29 | 2.29 | 2.09 | 2.10 | 2.10 | -6.25% | 11,062 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.21 | 2.24 | 2.24 | 1.36% | 31,016 |
| Jul 29, 2025 | 2.28 | 2.34 | 2.14 | 2.21 | 2.21 | -3.91% | 46,809 |
| Jul 28, 2025 | 2.30 | 2.37 | 2.28 | 2.30 | 2.30 | -0.43% | 30,676 |
| Jul 25, 2025 | 2.31 | 2.40 | 2.26 | 2.31 | 2.31 | -0.43% | 22,006 |
| Jul 24, 2025 | 2.38 | 2.40 | 2.27 | 2.32 | 2.32 | -3.33% | 50,379 |
| Jul 23, 2025 | 2.35 | 2.45 | 2.33 | 2.40 | 2.40 | 3.00% | 33,281 |
| Jul 22, 2025 | 2.25 | 2.38 | 2.22 | 2.33 | 2.33 | 4.95% | 224,944 |
| Jul 21, 2025 | 2.13 | 2.25 | 2.07 | 2.22 | 2.22 | 3.74% | 34,535 |
| Jul 18, 2025 | 2.23 | 2.23 | 2.10 | 2.14 | 2.14 | -3.60% | 17,953 |
| Jul 17, 2025 | 2.15 | 2.22 | 2.11 | 2.22 | 2.22 | 6.73% | 38,503 |