NASDAQ:DLTH | Historical Stock Price | DULUTH HOLDINGS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$3.03$5.66$10.59$19.80$37.012015-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.56$10.56463,200——
2020-12-30$10.71$10.71300,000——
2020-12-29$10.48$10.48269,400——
2020-12-28$10.74$10.74241,500——
2020-12-24$11.21$11.21141,500——
2020-12-23$11.33$11.33501,400——
2020-12-22$10.91$10.91423,700——
2020-12-21$11.26$11.26456,400——
2020-12-18$11.48$11.48841,100——
2020-12-17$11.92$11.92280,200——
2020-12-16$11.59$11.59434,400——
2020-12-15$11.88$11.88472,500——
2020-12-14$11.26$11.26631,200——
2020-12-11$10.79$10.79376,800——
2020-12-10$11.11$11.11815,400——
2020-12-09$11.64$11.64422,900——
2020-12-08$11.66$11.66367,200——
2020-12-07$11.55$11.55705,000——
2020-12-04$11.86$11.861,091,500——
2020-12-03$11.94$11.941,125,900——
2020-12-02$14.03$14.03389,500——
2020-12-01$14.01$14.01428,300——
2020-11-30$14.70$14.70468,800——
2020-11-27$14.92$14.92149,300——
2020-11-25$14.55$14.55301,600——
2020-11-24$14.57$14.57403,000——
2020-11-23$13.92$13.92465,200——
2020-11-20$12.98$12.98375,900——
2020-11-19$13.31$13.31450,800——
2020-11-18$13.15$13.15255,500——
2020-11-17$13.44$13.44280,400——
2020-11-16$13.90$13.90499,500——
2020-11-13$14.52$14.52343,700——
2020-11-12$15.12$15.12286,000——
2020-11-11$15.42$15.42321,300——
2020-11-10$15.42$15.42241,500——
2020-11-09$15.67$15.67386,600——
2020-11-06$16.20$16.20321,700——
2020-11-05$15.87$15.87156,000——
2020-11-04$15.35$15.35186,700——
2020-11-03$15.78$15.78195,000——
2020-11-02$16.02$16.02310,700——
2020-10-30$15.34$15.34236,700——
2020-10-29$15.84$15.84136,500——
2020-10-28$15.65$15.65323,700——
2020-10-27$16.78$16.78182,700——
2020-10-26$16.51$16.51282,000——
2020-10-23$16.88$16.88249,200——
2020-10-22$16.19$16.19334,800——
2020-10-21$15.51$15.51304,400——
2020-10-20$15.84$15.84467,700——
2020-10-19$16.19$16.19573,200——
2020-10-16$15.87$15.871,030,700——
2020-10-15$14.26$14.26169,500——
2020-10-14$13.78$13.78125,200——
2020-10-13$13.64$13.64141,300——
2020-10-12$14.08$14.08197,000——
2020-10-09$13.84$13.84241,000——
2020-10-08$13.50$13.50148,600——
2020-10-07$13.33$13.33279,000——
2020-10-06$12.60$12.60228,300——
2020-10-05$12.92$12.92308,300——
2020-10-02$12.94$12.94185,700——
2020-10-01$12.65$12.65239,000——
2020-09-30$12.22$12.22380,200——
2020-09-29$12.14$12.14289,000——
2020-09-28$12.72$12.72217,200——
2020-09-25$12.64$12.64296,800——
2020-09-24$12.41$12.41287,600——
2020-09-23$12.48$12.48417,900——
2020-09-22$12.61$12.61301,000——
2020-09-21$12.35$12.35286,000——
2020-09-18$12.76$12.76323,300——
2020-09-17$12.96$12.96341,700——
2020-09-16$13.25$13.25545,200——
2020-09-15$12.93$12.93412,600——
2020-09-14$12.95$12.95303,400——
2020-09-11$12.98$12.98410,200——
2020-09-10$12.80$12.80719,700——
2020-09-09$12.11$12.11412,000——
2020-09-08$12.50$12.50950,800——
2020-09-04$12.52$12.521,438,700——
2020-09-03$11.30$11.301,289,800——
2020-09-02$10.47$10.47434,800——
2020-09-01$10.22$10.22313,500——
2020-08-31$9.68$9.68299,500——
2020-08-28$9.36$9.36199,100——
2020-08-27$8.96$8.96183,300——
2020-08-26$8.77$8.77182,900——
2020-08-25$8.78$8.78206,100——
2020-08-24$8.62$8.62156,500——
2020-08-21$8.27$8.27114,400——
2020-08-20$8.35$8.3579,300——
2020-08-19$8.38$8.38227,000——
2020-08-18$8.26$8.26146,100——
2020-08-17$8.13$8.13152,700——
2020-08-14$8.19$8.1996,200——
2020-08-13$8.01$8.0194,100——
2020-08-12$7.95$7.95146,400——
2020-08-11$8.12$8.12163,400——
2020-08-10$8.30$8.30180,800——
2020-08-07$7.89$7.89212,400——
2020-08-06$7.76$7.76307,800——
2020-08-05$7.65$7.65338,900——
2020-08-04$7.35$7.35290,500——
2020-08-03$7.32$7.32217,200——
2020-07-31$7.39$7.39126,400——
2020-07-30$7.45$7.45141,200——
2020-07-29$7.58$7.58199,300——
2020-07-28$7.37$7.37144,400——
2020-07-27$7.31$7.31185,400——
2020-07-24$7.44$7.44132,000——
2020-07-23$7.59$7.59202,700——
2020-07-22$7.79$7.79244,800——
2020-07-21$7.70$7.70267,000——
2020-07-20$7.24$7.24203,900——
2020-07-17$7.37$7.37193,400——
2020-07-16$7.42$7.42233,700——
2020-07-15$7.28$7.28546,300——
2020-07-14$7.12$7.12394,000——
2020-07-13$7.07$7.07304,900——
2020-07-10$7.09$7.09595,500——
2020-07-09$6.31$6.31588,600——
2020-07-08$6.69$6.69359,400——
2020-07-07$6.89$6.89183,700——
2020-07-06$7.27$7.27364,200——
2020-07-02$7.52$7.52253,500——
2020-07-01$7.39$7.39273,500——
2020-06-30$7.37$7.37283,200——
2020-06-29$7.09$7.09327,300——
2020-06-26$7.29$7.29703,400——
2020-06-25$6.99$6.99272,600——
2020-06-24$7.12$7.12320,200——
2020-06-23$7.34$7.34207,100——
2020-06-22$7.21$7.21289,700——
2020-06-19$7.15$7.15315,500——
2020-06-18$7.28$7.28229,900——
2020-06-17$7.36$7.36595,000——
2020-06-16$7.89$7.89345,100——
2020-06-15$7.56$7.56390,700——
2020-06-12$7.48$7.48460,600——
2020-06-11$7.54$7.54692,800——
2020-06-10$8.37$8.371,232,800——
2020-06-09$9.36$9.363,621,100——
2020-06-08$7.62$7.62703,100——
2020-06-05$7.24$7.241,038,100——
2020-06-04$6.53$6.53975,300——
2020-06-03$5.41$5.41443,400——
2020-06-02$4.91$4.91168,000——
2020-06-01$5.08$5.08306,400——
2020-05-29$4.54$4.54333,400——
2020-05-28$4.69$4.69308,200——
2020-05-27$5.18$5.18284,100——
2020-05-26$4.73$4.73348,300——
2020-05-22$4.47$4.47231,900——
2020-05-21$4.31$4.31320,300——
2020-05-20$3.84$3.84189,100——
2020-05-19$3.85$3.85271,700——
2020-05-18$3.77$3.77365,000——
2020-05-15$3.48$3.48188,000——
2020-05-14$3.47$3.47274,100——
2020-05-13$3.56$3.56786,600——
2020-05-12$3.99$3.99258,600——
2020-05-11$4.01$4.01251,100——
2020-05-08$4.18$4.18903,800——
2020-05-07$3.87$3.87315,900——
2020-05-06$3.95$3.95254,100——
2020-05-05$3.91$3.91269,300——
2020-05-04$4.01$4.01257,800——
2020-05-01$3.96$3.96407,900——
2020-04-30$4.01$4.01340,600——
2020-04-29$4.38$4.38518,300——
2020-04-28$4.03$4.03373,800——
2020-04-27$3.67$3.67284,300——
2020-04-24$3.60$3.60144,300——
2020-04-23$3.73$3.73379,100——
2020-04-22$3.66$3.66192,200——
2020-04-21$3.85$3.85279,200——
2020-04-20$3.98$3.98164,700——
2020-04-17$4.21$4.21205,700——
2020-04-16$4.10$4.10142,400——
2020-04-15$4.29$4.29137,300——
2020-04-14$4.51$4.51204,300——
2020-04-13$4.53$4.53190,300——
2020-04-09$4.56$4.56476,700——
2020-04-08$3.86$3.86218,100——
2020-04-07$3.80$3.80363,300——
2020-04-06$3.70$3.70283,100——
2020-04-03$3.32$3.32290,800——
2020-04-02$3.44$3.44384,400——
2020-04-01$3.53$3.53221,900——
2020-03-31$4.01$4.01279,900——
2020-03-30$4.12$4.12299,500——
2020-03-27$3.91$3.91292,500——
2020-03-26$4.49$4.49315,700——
2020-03-25$4.64$4.64338,300——
2020-03-24$4.77$4.77451,800——
2020-03-23$4.38$4.38414,200——
2020-03-20$4.81$4.81782,300——
2020-03-19$4.21$4.211,179,500——
2020-03-18$4.34$4.34480,200——
2020-03-17$4.50$4.50374,100——
2020-03-16$4.69$4.69346,200——
2020-03-13$5.67$5.67389,500——
2020-03-12$4.98$4.981,062,000——
2020-03-11$5.73$5.73562,600——
2020-03-10$6.19$6.19417,900——
2020-03-09$5.70$5.70351,100——
2020-03-06$6.58$6.58347,400——
2020-03-05$6.93$6.93122,700——
2020-03-04$7.27$7.27199,300——
2020-03-03$7.10$7.10339,900——
2020-03-02$6.76$6.76362,900——
2020-02-28$6.86$6.86437,700——
2020-02-27$7.39$7.39259,100——
2020-02-26$7.03$7.03495,800——
2020-02-25$7.07$7.07359,600——
2020-02-24$7.42$7.42359,400——
2020-02-21$7.84$7.84254,900——
2020-02-20$8.05$8.05242,900——
2020-02-19$8.04$8.04232,100——
2020-02-18$7.90$7.90305,600——
2020-02-14$8.00$8.00242,200——
2020-02-13$8.20$8.20427,100——
2020-02-12$8.25$8.25352,900——
2020-02-11$8.35$8.35192,000——
2020-02-10$8.40$8.40405,500——
2020-02-07$8.54$8.54211,000——
2020-02-06$8.71$8.71260,300——
2020-02-05$8.96$8.96309,200——
2020-02-04$8.55$8.55245,700——
2020-02-03$8.51$8.51300,000——
2020-01-31$8.45$8.45500,100——
2020-01-30$8.70$8.70215,900——
2020-01-29$8.68$8.68163,700——
2020-01-28$8.66$8.66349,200——
2020-01-27$8.51$8.51280,200——
2020-01-24$8.66$8.66217,000——
2020-01-23$8.90$8.90257,200——
2020-01-22$8.96$8.96506,300——
2020-01-21$9.15$9.15264,600——
2020-01-17$9.39$9.39280,300——
2020-01-16$9.69$9.69214,100——
2020-01-15$9.56$9.56314,000——
2020-01-14$9.51$9.51291,900——
2020-01-13$9.28$9.28265,500——
2020-01-10$9.06$9.06319,800——
2020-01-09$9.26$9.26353,600——
2020-01-08$9.81$9.81259,700——
2020-01-07$9.87$9.87256,200——
2020-01-06$9.89$9.89348,900——
2020-01-03$9.67$9.67522,100——
2020-01-02$9.74$9.74420,300——