Duluth Holdings Inc. (DLTH)
NASDAQ: DLTH · Real-Time Price · USD
4.230
-0.110 (-2.53%)
At close: Jun 26, 2026, 4:00 PM EDT
4.205
-0.025 (-0.59%)
After-hours: Jun 26, 2026, 4:43 PM EDT
Duluth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.34 | 4.40 | 4.16 | 4.23 | 4.23 | -2.53% | 152,498 |
| Jun 25, 2026 | 4.29 | 4.37 | 4.14 | 4.34 | 4.34 | 2.97% | 126,511 |
| Jun 24, 2026 | 4.12 | 4.26 | 3.93 | 4.22 | 4.22 | 1.81% | 92,773 |
| Jun 23, 2026 | 3.91 | 4.16 | 3.90 | 4.14 | 4.14 | 3.24% | 145,441 |
| Jun 22, 2026 | 4.24 | 4.28 | 3.93 | 4.01 | 4.01 | -5.42% | 290,057 |
| Jun 18, 2026 | 4.30 | 4.39 | 4.22 | 4.24 | 4.24 | 1.19% | 150,857 |
| Jun 17, 2026 | 4.25 | 4.40 | 4.19 | 4.19 | 4.19 | -1.18% | 147,459 |
| Jun 16, 2026 | 4.74 | 4.98 | 4.17 | 4.24 | 4.24 | -10.55% | 307,741 |
| Jun 15, 2026 | 4.91 | 4.91 | 4.56 | 4.74 | 4.74 | 1.28% | 320,905 |
| Jun 12, 2026 | 4.83 | 5.09 | 4.68 | 4.68 | 4.68 | -1.89% | 278,468 |
| Jun 11, 2026 | 4.54 | 4.83 | 4.47 | 4.77 | 4.77 | 5.30% | 419,273 |
| Jun 10, 2026 | 4.61 | 4.90 | 4.51 | 4.53 | 4.53 | -3.00% | 294,888 |
| Jun 9, 2026 | 4.44 | 4.94 | 4.37 | 4.67 | 4.67 | 8.35% | 544,305 |
| Jun 8, 2026 | 3.38 | 4.38 | 3.35 | 4.31 | 4.31 | 29.82% | 1,201,445 |
| Jun 5, 2026 | 3.43 | 3.59 | 3.26 | 3.32 | 3.32 | -3.21% | 111,123 |
| Jun 4, 2026 | 3.50 | 3.54 | 3.40 | 3.43 | 3.43 | - | 49,386 |
| Jun 3, 2026 | 3.50 | 3.53 | 3.43 | 3.43 | 3.43 | -2.00% | 36,734 |
| Jun 2, 2026 | 3.51 | 3.65 | 3.47 | 3.50 | 3.50 | -0.28% | 49,494 |
| Jun 1, 2026 | 3.29 | 3.54 | 3.29 | 3.51 | 3.51 | 4.78% | 71,633 |
| May 29, 2026 | 3.56 | 3.65 | 3.31 | 3.35 | 3.35 | -6.69% | 108,672 |
| May 28, 2026 | 3.54 | 3.67 | 3.54 | 3.59 | 3.59 | 1.70% | 47,771 |
| May 27, 2026 | 3.63 | 3.70 | 3.35 | 3.53 | 3.53 | -2.75% | 66,833 |
| May 26, 2026 | 3.66 | 3.66 | 3.48 | 3.63 | 3.63 | 0.28% | 69,906 |
| May 22, 2026 | 3.47 | 3.69 | 3.45 | 3.62 | 3.62 | 4.32% | 107,445 |
| May 21, 2026 | 3.36 | 3.54 | 3.34 | 3.47 | 3.47 | 3.58% | 97,735 |
| May 20, 2026 | 3.16 | 3.47 | 3.16 | 3.35 | 3.35 | 6.35% | 111,731 |
| May 19, 2026 | 3.09 | 3.18 | 3.03 | 3.15 | 3.15 | 1.29% | 51,960 |
| May 18, 2026 | 2.99 | 3.25 | 2.99 | 3.11 | 3.11 | 4.01% | 60,490 |
| May 15, 2026 | 3.01 | 3.05 | 2.97 | 2.99 | 2.99 | -1.32% | 51,054 |
| May 14, 2026 | 3.13 | 3.27 | 3.01 | 3.03 | 3.03 | -0.66% | 50,756 |
| May 13, 2026 | 2.99 | 3.07 | 2.88 | 3.05 | 3.05 | 2.69% | 90,802 |
| May 12, 2026 | 3.06 | 3.06 | 2.94 | 2.97 | 2.97 | -2.94% | 46,539 |
| May 11, 2026 | 3.22 | 3.22 | 3.00 | 3.06 | 3.06 | -6.13% | 113,916 |
| May 8, 2026 | 3.38 | 3.38 | 3.17 | 3.26 | 3.26 | -3.55% | 30,817 |
| May 7, 2026 | 3.31 | 3.38 | 3.22 | 3.38 | 3.38 | 3.36% | 32,167 |
| May 6, 2026 | 3.32 | 3.32 | 3.18 | 3.27 | 3.27 | -1.80% | 44,804 |
| May 5, 2026 | 3.31 | 3.40 | 3.28 | 3.33 | 3.33 | 0.60% | 39,510 |
| May 4, 2026 | 3.43 | 3.43 | 3.27 | 3.31 | 3.31 | -2.65% | 79,525 |
| May 1, 2026 | 3.30 | 3.49 | 3.24 | 3.40 | 3.40 | 3.03% | 60,184 |
| Apr 30, 2026 | 3.38 | 3.38 | 3.21 | 3.30 | 3.30 | -2.65% | 50,814 |
| Apr 29, 2026 | 3.51 | 3.53 | 3.31 | 3.39 | 3.39 | -3.69% | 67,996 |
| Apr 28, 2026 | 3.68 | 3.75 | 3.51 | 3.52 | 3.52 | -4.09% | 30,351 |
| Apr 27, 2026 | 3.60 | 3.71 | 3.60 | 3.67 | 3.67 | 1.94% | 53,253 |
| Apr 24, 2026 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 3.75% | 164,586 |
| Apr 23, 2026 | 3.60 | 3.71 | 3.37 | 3.47 | 3.47 | -3.07% | 78,083 |
| Apr 22, 2026 | 3.54 | 3.67 | 3.52 | 3.58 | 3.58 | 1.70% | 44,168 |
| Apr 21, 2026 | 3.58 | 3.61 | 3.44 | 3.52 | 3.52 | -1.12% | 119,356 |
| Apr 20, 2026 | 3.31 | 3.57 | 3.31 | 3.56 | 3.56 | 7.55% | 195,175 |
| Apr 17, 2026 | 3.21 | 3.35 | 3.17 | 3.31 | 3.31 | 4.09% | 88,062 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.15 | 3.18 | 3.18 | -2.75% | 33,801 |
| Apr 15, 2026 | 3.15 | 3.28 | 3.13 | 3.27 | 3.27 | 4.14% | 96,148 |
| Apr 14, 2026 | 3.15 | 3.25 | 3.12 | 3.14 | 3.14 | -0.32% | 77,034 |
| Apr 13, 2026 | 3.29 | 3.33 | 3.11 | 3.15 | 3.15 | -4.26% | 72,994 |
| Apr 10, 2026 | 3.31 | 3.36 | 3.16 | 3.29 | 3.29 | -0.60% | 64,774 |
| Apr 9, 2026 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -2.36% | 56,627 |
| Apr 8, 2026 | 3.38 | 3.57 | 3.36 | 3.39 | 3.39 | 3.04% | 123,623 |
| Apr 7, 2026 | 3.18 | 3.36 | 3.06 | 3.29 | 3.29 | 2.81% | 108,909 |
| Apr 6, 2026 | 3.07 | 3.22 | 3.02 | 3.20 | 3.20 | 3.56% | 108,737 |
| Apr 2, 2026 | 3.00 | 3.15 | 2.96 | 3.09 | 3.09 | 0.32% | 50,867 |
| Apr 1, 2026 | 3.14 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 65,675 |
| Mar 31, 2026 | 2.93 | 3.18 | 2.93 | 3.16 | 3.16 | 9.34% | 111,703 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.85 | 2.89 | 2.89 | -3.99% | 165,844 |
| Mar 27, 2026 | 3.13 | 3.17 | 3.00 | 3.01 | 3.01 | -3.83% | 145,905 |
| Mar 26, 2026 | 3.17 | 3.18 | 3.03 | 3.13 | 3.13 | -0.63% | 174,036 |
| Mar 25, 2026 | 3.27 | 3.28 | 3.09 | 3.15 | 3.15 | -0.94% | 142,368 |
| Mar 24, 2026 | 3.15 | 3.30 | 3.08 | 3.18 | 3.18 | 0.95% | 177,413 |
| Mar 23, 2026 | 3.08 | 3.24 | 3.06 | 3.15 | 3.15 | 3.28% | 333,070 |
| Mar 20, 2026 | 3.21 | 3.34 | 2.96 | 3.05 | 3.05 | -2.87% | 1,051,061 |
| Mar 19, 2026 | 2.70 | 3.24 | 2.56 | 3.14 | 3.14 | 44.70% | 13,680,469 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | 0.46% | 81,521 |
| Mar 17, 2026 | 2.19 | 2.23 | 2.16 | 2.16 | 2.16 | -0.46% | 14,533 |
| Mar 16, 2026 | 2.20 | 2.20 | 2.16 | 2.17 | 2.17 | 0.46% | 16,580 |
| Mar 13, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 19,011 |
| Mar 12, 2026 | 2.23 | 2.26 | 2.16 | 2.22 | 2.22 | -0.45% | 19,321 |
| Mar 11, 2026 | 2.20 | 2.24 | 2.14 | 2.23 | 2.23 | 3.24% | 40,466 |
| Mar 10, 2026 | 2.16 | 2.29 | 2.16 | 2.16 | 2.16 | -0.92% | 50,229 |
| Mar 9, 2026 | 2.20 | 2.26 | 2.09 | 2.18 | 2.18 | -2.68% | 60,272 |
| Mar 6, 2026 | 2.33 | 2.33 | 2.13 | 2.24 | 2.24 | 1.36% | 12,345 |
| Mar 5, 2026 | 2.29 | 2.32 | 2.21 | 2.21 | 2.21 | -5.15% | 14,370 |
| Mar 4, 2026 | 2.23 | 2.37 | 2.20 | 2.33 | 2.33 | 4.48% | 29,008 |
| Mar 3, 2026 | 2.14 | 2.23 | 2.04 | 2.23 | 2.23 | 1.36% | 26,022 |
| Mar 2, 2026 | 2.11 | 2.25 | 2.11 | 2.20 | 2.20 | 2.33% | 57,769 |
| Feb 27, 2026 | 2.28 | 2.28 | 2.15 | 2.15 | 2.15 | -5.70% | 26,550 |
| Feb 26, 2026 | 2.21 | 2.29 | 2.19 | 2.28 | 2.28 | 4.11% | 18,948 |
| Feb 25, 2026 | 2.22 | 2.25 | 2.15 | 2.19 | 2.19 | -3.95% | 25,829 |
| Feb 24, 2026 | 2.23 | 2.33 | 2.21 | 2.28 | 2.28 | 3.17% | 45,072 |
| Feb 23, 2026 | 2.40 | 2.40 | 2.21 | 2.21 | 2.21 | -8.68% | 28,981 |
| Feb 20, 2026 | 2.30 | 2.42 | 2.25 | 2.42 | 2.42 | 5.22% | 31,053 |
| Feb 19, 2026 | 2.33 | 2.33 | 2.22 | 2.30 | 2.30 | -1.71% | 27,213 |
| Feb 18, 2026 | 2.41 | 2.42 | 2.25 | 2.34 | 2.34 | 1.74% | 37,501 |
| Feb 17, 2026 | 2.27 | 2.37 | 2.20 | 2.30 | 2.30 | 0.88% | 36,600 |
| Feb 13, 2026 | 2.27 | 2.39 | 2.25 | 2.28 | 2.28 | 0.44% | 48,494 |
| Feb 12, 2026 | 2.36 | 2.39 | 2.24 | 2.27 | 2.27 | -3.81% | 45,368 |
| Feb 11, 2026 | 2.42 | 2.50 | 2.30 | 2.36 | 2.36 | -2.07% | 31,619 |
| Feb 10, 2026 | 2.53 | 2.57 | 2.38 | 2.41 | 2.41 | -3.98% | 34,783 |
| Feb 9, 2026 | 2.45 | 2.53 | 2.39 | 2.51 | 2.51 | 2.45% | 51,738 |
| Feb 6, 2026 | 2.34 | 2.47 | 2.34 | 2.45 | 2.45 | 5.15% | 80,326 |
| Feb 5, 2026 | 2.37 | 2.39 | 2.30 | 2.33 | 2.33 | -2.51% | 35,011 |
| Feb 4, 2026 | 2.43 | 2.47 | 2.35 | 2.39 | 2.39 | -0.83% | 21,692 |
| Feb 3, 2026 | 2.40 | 2.44 | 2.33 | 2.41 | 2.41 | 0.42% | 111,552 |