Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

194.19 -1.91 (-0.97%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 191.00 196.85 188.02 196.10 747,820 +1.94(+1.00%)
May 28, 2024 185.90 196.00 184.51 194.16 1,702,478 +15.76(+8.83%)
May 24, 2024 177.05 180.60 175.78 178.40 510,923 +2.62(+1.49%)
May 23, 2024 179.14 180.00 171.93 175.78 749,859 -0.98(-0.55%)
May 22, 2024 180.02 181.45 174.72 176.76 993,239 -4.13(-2.28%)
May 21, 2024 177.53 183.80 177.45 180.89 1,007,933 +3.34(+1.88%)
May 20, 2024 177.97 178.14 174.34 177.55 455,461 -1.59(-0.89%)
May 17, 2024 177.25 179.88 175.64 179.14 794,737 +3.06(+1.74%)
May 16, 2024 176.51 179.67 175.30 176.08 889,805 -1.22(-0.69%)
May 15, 2024 182.00 182.49 173.18 177.30 1,222,040 -1.10(-0.62%)
May 14, 2024 180.98 182.62 176.66 178.40 1,174,704 -2.59(-1.43%)
May 13, 2024 188.20 189.30 176.81 180.99 1,750,128 -7.13(-3.79%)
May 10, 2024 202.21 205.25 186.91 188.12 1,873,968 -12.46(-6.21%)
May 09, 2024 201.00 208.98 192.22 200.58 3,525,412 -44.06(-18.01%)
May 08, 2024 244.55 248.00 242.30 244.64 1,036,754 -4.20(-1.69%)
May 07, 2024 246.19 249.93 243.08 248.84 830,028 +0.64(+0.26%)
May 06, 2024 242.24 251.30 241.16 248.20 863,748 +8.20(+3.42%)
May 03, 2024 235.55 243.99 234.60 240.00 641,003 +11.11(+4.85%)
May 02, 2024 226.55 230.99 218.68 228.89 589,956 +5.86(+2.63%)
May 01, 2024 223.61 231.92 218.76 223.03 954,931 -2.72(-1.20%)
Apr 30, 2024 225.94 234.21 224.15 225.75 646,127 -3.19(-1.39%)
Apr 29, 2024 224.00 229.06 218.74 228.94 475,164 +6.28(+2.82%)
Apr 26, 2024 218.50 227.65 218.49 222.66 639,739 +7.82(+3.64%)
Apr 25, 2024 211.65 217.84 207.53 214.84 506,035 -1.54(-0.71%)
Apr 24, 2024 223.20 229.84 215.24 216.38 877,327 -4.15(-1.88%)
Apr 23, 2024 206.10 221.34 206.10 220.53 860,733 +14.96(+7.28%)
Apr 22, 2024 201.74 207.05 198.07 205.57 867,618 +5.42(+2.71%)
Apr 19, 2024 203.99 210.19 196.75 200.15 6,564,230 -4.91(-2.39%)
Apr 18, 2024 208.88 217.79 204.94 205.06 2,323,131 +10.40(+5.34%)
Apr 17, 2024 198.58 200.75 194.36 194.66 275,303 -3.51(-1.77%)
Apr 16, 2024 194.27 201.80 194.00 198.17 400,512 +2.61(+1.33%)
Apr 15, 2024 210.77 211.90 195.03 195.56 607,036 -15.48(-7.34%)
Apr 12, 2024 213.01 216.38 209.35 211.04 316,493 -5.36(-2.48%)
Apr 11, 2024 218.00 219.00 212.02 216.40 315,650 -1.48(-0.68%)
Apr 10, 2024 217.33 221.20 216.12 217.88 359,438 -4.20(-1.89%)
Apr 09, 2024 221.00 223.59 218.20 222.08 310,998 +3.02(+1.38%)
Apr 08, 2024 215.35 220.65 212.70 219.06 267,047 +4.05(+1.88%)
Apr 05, 2024 214.94 218.68 211.92 215.01 392,114 -1.17(-0.54%)
Apr 04, 2024 221.43 225.87 214.56 216.18 511,249 -3.85(-1.75%)
Apr 03, 2024 211.90 221.14 210.90 220.03 461,704 +7.53(+3.54%)
Apr 02, 2024 215.16 215.16 208.53 212.50 504,262 -5.71(-2.62%)
Apr 01, 2024 220.08 221.63 215.55 218.21 552,568 -2.37(-1.07%)
Mar 28, 2024 221.72 225.40 217.61 220.58 566,709 -1.97(-0.89%)
Mar 27, 2024 225.83 226.63 215.68 222.55 390,672 -0.89(-0.40%)
Mar 26, 2024 227.35 229.01 218.39 223.44 599,388 -3.06(-1.35%)
Mar 25, 2024 229.38 231.84 226.32 226.50 320,960 -5.59(-2.41%)
Mar 22, 2024 234.52 236.00 226.08 232.09 323,684 -3.53(-1.50%)
Mar 21, 2024 237.40 245.59 235.39 235.62 972,735 +1.62(+0.69%)
Mar 20, 2024 227.43 239.96 227.06 234.00 621,163 +6.82(+3.00%)
Mar 19, 2024 216.20 227.59 212.02 227.18 463,072 +10.65(+4.92%)
Mar 18, 2024 219.07 220.76 213.60 216.53 347,473 +0.19(+0.09%)
Mar 15, 2024 227.24 228.24 215.00 216.34 653,445 -11.90(-5.21%)
Mar 14, 2024 226.70 229.39 221.38 228.24 557,162 +2.67(+1.18%)
Mar 13, 2024 227.59 230.08 223.13 225.57 634,238 -4.07(-1.77%)
Mar 12, 2024 224.66 231.89 224.00 229.64 512,006 +7.00(+3.14%)
Mar 11, 2024 218.88 225.96 215.91 222.64 683,285 +9.11(+4.27%)
Mar 08, 2024 212.59 216.53 208.18 213.53 609,676 +1.66(+0.78%)
Mar 07, 2024 213.54 215.00 208.97 211.87 584,466 -0.39(-0.18%)
Mar 06, 2024 215.07 217.74 207.11 212.26 669,254 +1.25(+0.59%)
Mar 05, 2024 221.30 221.30 199.36 211.01 1,340,737 -13.76(-6.12%)
Mar 04, 2024 238.00 238.03 223.00 224.77 1,204,406 -11.72(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.