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 |