Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duolingo Inc Cl A (NQ: DUOL )

222.66 +7.82 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 233.10 236.00 225.39 226.85 424,899 -6.24(-2.68%)
Dec 28, 2023 236.28 237.00 232.69 233.09 237,554 -3.22(-1.36%)
Dec 27, 2023 235.31 239.04 234.48 236.31 236,692 +2.64(+1.13%)
Dec 26, 2023 239.28 244.47 228.38 233.67 396,205 -4.58(-1.92%)
Dec 22, 2023 239.06 239.06 234.99 238.25 263,920 -0.33(-0.14%)
Dec 21, 2023 239.47 241.93 234.72 238.58 377,207 +3.83(+1.63%)
Dec 20, 2023 239.69 241.11 233.26 234.75 542,554 -6.46(-2.68%)
Dec 19, 2023 243.92 245.87 240.58 241.21 652,382 +1.01(+0.42%)
Dec 18, 2023 231.27 241.75 229.16 240.20 615,094 +8.71(+3.76%)
Dec 15, 2023 236.30 237.61 228.89 231.49 855,141 -3.20(-1.36%)
Dec 14, 2023 234.55 239.75 227.62 234.69 940,604 +1.62(+0.70%)
Dec 13, 2023 227.50 234.70 225.33 233.07 911,781 +6.79(+3.00%)
Dec 12, 2023 216.73 231.00 215.31 226.28 1,470,462 +10.15(+4.70%)
Dec 11, 2023 214.65 219.76 210.50 216.13 685,828 +1.38(+0.64%)
Dec 08, 2023 209.00 219.00 208.02 214.75 433,470 +3.33(+1.58%)
Dec 07, 2023 214.67 214.67 209.34 211.42 451,407 -1.43(-0.67%)
Dec 06, 2023 221.92 225.00 211.50 212.85 736,517 -6.46(-2.95%)
Dec 05, 2023 215.10 220.70 211.01 219.31 332,962 +2.33(+1.07%)
Dec 04, 2023 212.68 220.99 208.89 216.98 661,620 +3.68(+1.73%)
Dec 01, 2023 212.50 215.52 206.63 213.30 692,020 +1.01(+0.48%)
Nov 30, 2023 220.05 221.39 208.73 212.29 888,642 -7.22(-3.29%)
Nov 29, 2023 222.34 226.00 216.55 219.51 463,246 -1.73(-0.78%)
Nov 28, 2023 220.48 222.58 217.69 221.24 421,614 -0.50(-0.23%)
Nov 27, 2023 220.78 226.79 220.55 221.74 677,131 +0.28(+0.13%)
Nov 24, 2023 217.16 222.49 217.16 221.46 270,580 +2.89(+1.32%)
Nov 22, 2023 216.99 219.97 212.50 218.57 988,773 +3.64(+1.69%)
Nov 21, 2023 214.00 217.88 210.02 214.93 452,113 -1.48(-0.68%)
Nov 20, 2023 210.93 219.32 210.93 216.41 600,607 +4.76(+2.25%)
Nov 17, 2023 208.43 214.20 205.00 211.65 774,170 +3.71(+1.78%)
Nov 16, 2023 204.25 209.18 199.07 207.94 792,604 +2.88(+1.40%)
Nov 15, 2023 219.64 219.98 204.09 205.06 1,422,793 -14.25(-6.50%)
Nov 14, 2023 218.00 223.00 212.59 219.31 1,023,330 +5.99(+2.81%)
Nov 13, 2023 207.07 214.72 202.60 213.32 1,366,954 +1.79(+0.85%)
Nov 10, 2023 203.45 217.16 198.22 211.53 1,773,118 +8.51(+4.19%)
Nov 09, 2023 185.00 203.51 184.00 203.02 3,445,256 +35.75(+21.37%)
Nov 08, 2023 166.25 167.50 162.10 167.27 1,161,514 +2.74(+1.67%)
Nov 07, 2023 157.50 166.86 157.50 164.53 885,914 +7.19(+4.57%)
Nov 06, 2023 160.81 161.89 151.11 157.34 667,468 -1.99(-1.25%)
Nov 03, 2023 152.00 163.17 152.00 159.33 744,085 +9.23(+6.15%)
Nov 02, 2023 153.99 154.95 149.16 150.10 504,389 +1.48(+1.00%)
Nov 01, 2023 147.67 149.00 144.16 148.62 348,454 +2.57(+1.76%)
Oct 31, 2023 144.00 146.72 141.50 146.05 515,721 +2.69(+1.88%)
Oct 30, 2023 145.45 146.35 141.13 143.36 463,097 -0.21(-0.15%)
Oct 27, 2023 144.53 148.02 141.75 143.57 568,103 +1.53(+1.08%)
Oct 26, 2023 150.00 151.70 140.16 142.04 1,138,461 -9.81(-6.46%)
Oct 25, 2023 159.89 161.34 151.34 151.85 549,404 -8.92(-5.55%)
Oct 24, 2023 159.98 163.25 157.80 160.77 499,166 +1.61(+1.01%)
Oct 23, 2023 150.50 162.97 150.50 159.16 769,406 +5.53(+3.60%)
Oct 20, 2023 151.63 153.83 148.14 153.63 939,011 +0.67(+0.44%)
Oct 19, 2023 167.00 168.89 149.28 152.96 1,557,146 -13.44(-8.08%)
Oct 18, 2023 169.64 171.39 164.33 166.40 273,495 -4.40(-2.58%)
Oct 17, 2023 166.48 172.89 165.22 170.80 480,897 +3.60(+2.15%)
Oct 16, 2023 161.64 167.60 160.65 167.20 560,834 +7.10(+4.43%)
Oct 13, 2023 174.86 174.94 159.75 160.10 736,884 -15.02(-8.58%)
Oct 12, 2023 174.58 177.50 170.18 175.12 468,086 +2.12(+1.23%)
Oct 11, 2023 178.00 179.84 171.60 173.00 500,851 -2.59(-1.48%)
Oct 10, 2023 175.00 179.02 173.03 175.59 436,580 +1.35(+0.77%)
Oct 09, 2023 162.44 174.54 162.44 174.24 869,551 +10.00(+6.09%)
Oct 06, 2023 161.54 166.25 160.77 164.24 596,029 +0.37(+0.23%)
Oct 05, 2023 162.91 164.25 159.18 163.87 384,470 +0.74(+0.45%)
Oct 04, 2023 160.25 164.03 157.81 163.13 441,981 +4.71(+2.97%)
Oct 03, 2023 163.16 165.69 157.33 158.42 610,652 -7.53(-4.54%)
Oct 02, 2023 166.00 168.39 163.00 165.95 745,436 +0.08(+0.05%)
Sep 29, 2023 162.49 174.70 162.19 165.87 823,638 +6.73(+4.23%)
Sep 28, 2023 158.58 161.41 155.72 159.14 500,227 +4.90(+3.18%)
Sep 27, 2023 151.11 154.50 149.99 154.24 271,622 +4.82(+3.23%)
Sep 26, 2023 150.93 154.36 148.12 149.42 313,252 -3.64(-2.38%)
Sep 25, 2023 150.78 153.80 152.00 153.06 285,064 +0.39(+0.26%)
Sep 22, 2023 154.23 157.24 151.96 152.67 339,083 +0.30(+0.20%)
Sep 21, 2023 153.41 154.00 147.00 152.37 559,257 -4.48(-2.86%)
Sep 20, 2023 163.55 164.43 156.68 156.85 389,325 -5.50(-3.39%)
Sep 19, 2023 164.34 166.56 160.59 162.35 475,452 -2.52(-1.53%)
Sep 18, 2023 157.19 167.35 156.03 164.87 890,874 +5.34(+3.35%)
Sep 15, 2023 158.10 160.54 157.48 159.53 1,201,327 +1.52(+0.96%)
Sep 14, 2023 161.59 163.03 158.01 158.01 270,648 -2.63(-1.64%)
Sep 13, 2023 160.50 163.50 159.53 160.64 459,283 +0.49(+0.31%)
Sep 12, 2023 159.20 162.02 159.01 160.15 363,159 -1.23(-0.76%)
Sep 11, 2023 158.98 163.49 156.56 161.38 431,132 +4.87(+3.11%)
Sep 08, 2023 155.24 160.90 155.24 156.51 372,020 +0.29(+0.19%)
Sep 07, 2023 151.12 157.39 148.08 156.22 275,008 +1.21(+0.78%)
Sep 06, 2023 153.79 157.76 152.43 155.01 323,049 +1.07(+0.70%)
Sep 05, 2023 148.69 155.54 148.19 153.94 483,188 +5.02(+3.37%)
Sep 01, 2023 149.00 152.47 145.25 148.92 791,101 +1.76(+1.20%)
Aug 31, 2023 147.04 148.74 145.10 147.16 423,242 -0.08(-0.05%)
Aug 30, 2023 144.24 148.92 143.74 147.24 599,316 +2.61(+1.80%)
Aug 29, 2023 133.21 145.25 133.21 144.63 666,251 +10.15(+7.55%)
Aug 28, 2023 135.01 138.61 133.87 134.48 430,381 -0.59(-0.44%)
Aug 25, 2023 131.09 135.33 131.09 135.07 270,641 +3.77(+2.87%)
Aug 24, 2023 137.45 137.46 130.90 131.30 276,491 -4.59(-3.38%)
Aug 23, 2023 130.55 136.71 129.41 135.89 458,765 +5.90(+4.54%)
Aug 22, 2023 128.80 130.65 126.14 129.99 325,263 +3.10(+2.44%)
Aug 21, 2023 124.62 128.35 124.01 126.89 413,280 +2.99(+2.41%)
Aug 18, 2023 123.49 126.89 121.89 123.90 573,180 -2.71(-2.14%)
Aug 17, 2023 130.71 130.99 125.48 126.61 426,822 -3.63(-2.79%)
Aug 16, 2023 130.45 131.33 129.00 130.24 315,020 -0.35(-0.27%)
Aug 15, 2023 135.76 137.10 130.43 130.59 565,695 -6.86(-4.99%)
Aug 14, 2023 137.36 138.98 136.00 137.45 370,932 -1.36(-0.98%)
Aug 11, 2023 138.25 140.93 137.44 138.81 334,383 -2.17(-1.54%)
Aug 10, 2023 146.50 147.24 139.00 140.98 526,982 -3.93(-2.71%)
Aug 09, 2023 144.23 153.42 141.51 144.91 1,273,123 +8.91(+6.55%)
Aug 08, 2023 139.10 139.25 130.43 136.00 1,148,230 -4.14(-2.95%)
Aug 07, 2023 137.50 140.93 135.28 140.14 624,588 +2.78(+2.02%)
Aug 04, 2023 141.47 143.08 137.01 137.36 625,541 -3.88(-2.75%)
Aug 03, 2023 142.00 145.00 140.31 141.24 344,490 -2.91(-2.02%)
Aug 02, 2023 149.16 150.12 139.76 144.15 561,425 -8.13(-5.34%)
Aug 01, 2023 153.39 153.71 149.33 152.28 246,542 -2.91(-1.88%)
Jul 31, 2023 151.93 156.19 151.93 155.19 381,461 +4.23(+2.80%)
Jul 28, 2023 148.90 152.65 148.88 150.96 376,053 +5.43(+3.73%)
Jul 27, 2023 151.13 155.99 144.95 145.53 934,423 -2.68(-1.81%)
Jul 26, 2023 147.52 150.42 146.37 148.21 248,832 -0.32(-0.22%)
Jul 25, 2023 147.23 150.40 147.01 148.53 189,523 +0.85(+0.58%)
Jul 24, 2023 149.00 151.13 144.63 147.68 413,831 -1.82(-1.22%)
Jul 21, 2023 148.34 151.40 144.91 149.50 634,588 +3.41(+2.33%)
Jul 20, 2023 157.49 159.72 144.35 146.09 648,881 -14.35(-8.94%)
Jul 19, 2023 160.40 162.20 154.87 160.44 587,074 +1.79(+1.13%)
Jul 18, 2023 158.50 159.86 154.00 158.65 514,648 +0.17(+0.11%)
Jul 17, 2023 150.00 159.04 148.88 158.48 389,848 +8.97(+6.00%)
Jul 14, 2023 154.62 154.62 147.74 149.51 615,133 -4.38(-2.85%)
Jul 13, 2023 156.08 157.00 152.13 153.89 470,575 -0.30(-0.19%)
Jul 12, 2023 151.78 161.09 151.78 154.19 1,010,059 +4.69(+3.14%)
Jul 11, 2023 139.10 149.90 139.04 149.50 653,748 +10.59(+7.62%)
Jul 10, 2023 134.33 140.52 133.32 138.91 409,608 +3.66(+2.71%)
Jul 07, 2023 134.50 138.25 134.50 135.25 271,383 +1.67(+1.25%)
Jul 06, 2023 140.21 140.21 132.44 133.58 565,465 -7.71(-5.46%)
Jul 05, 2023 142.05 142.05 138.09 141.29 375,727 -1.07(-0.75%)
Jul 03, 2023 142.70 143.47 140.13 142.36 302,214 -0.58(-0.41%)
Jun 30, 2023 140.12 146.44 139.97 142.94 492,498 +4.36(+3.15%)
Jun 29, 2023 143.39 145.20 136.94 138.58 442,877 -4.76(-3.32%)
Jun 28, 2023 140.00 146.03 139.36 143.34 422,706 +2.81(+2.00%)
Jun 27, 2023 138.37 141.97 136.90 140.53 341,018 +4.27(+3.13%)
Jun 26, 2023 138.23 142.74 136.08 136.26 393,422 -3.77(-2.69%)
Jun 23, 2023 140.59 142.19 137.85 140.03 1,278,646 -2.97(-2.08%)
Jun 22, 2023 141.17 144.00 139.27 143.00 515,636 +0.70(+0.49%)
Jun 21, 2023 148.52 149.76 140.06 142.30 728,843 -7.90(-5.26%)
Jun 20, 2023 152.79 156.30 149.14 150.20 548,291 -2.59(-1.70%)
Jun 16, 2023 157.90 158.57 150.70 152.79 741,256 -4.64(-2.95%)
Jun 15, 2023 152.89 158.98 152.26 157.43 576,571 +25.60(+19.42%)
May 08, 2023 123.00 134.03 122.52 131.83 863,326 +8.27(+6.69%)
May 05, 2023 121.43 125.86 121.43 123.56 669,481 +3.90(+3.26%)
May 04, 2023 120.59 121.10 116.82 119.66 753,473 -0.95(-0.79%)
May 03, 2023 124.85 125.33 119.24 120.61 968,355 -4.56(-3.64%)
May 02, 2023 137.61 137.61 122.31 125.17 1,603,082 -14.22(-10.20%)
May 01, 2023 135.87 139.60 135.37 139.39 369,946 +3.23(+2.37%)
Apr 28, 2023 133.31 137.62 131.28 136.16 287,040 +1.46(+1.08%)
Apr 27, 2023 137.92 138.66 134.24 134.70 370,172 -1.90(-1.39%)
Apr 26, 2023 140.93 141.35 136.37 136.60 285,174 -3.40(-2.43%)
Apr 25, 2023 139.13 140.41 136.46 140.00 480,668 -1.04(-0.74%)
Apr 24, 2023 140.53 144.00 139.95 141.04 390,495 +0.22(+0.16%)
Apr 21, 2023 137.87 142.45 137.14 140.82 360,955 +2.58(+1.87%)
Apr 20, 2023 141.00 142.40 137.46 138.24 273,695 -3.64(-2.57%)
Apr 19, 2023 138.23 142.00 138.23 141.88 419,879 +2.75(+1.98%)
Apr 18, 2023 137.52 139.17 135.62 139.13 407,622 +3.82(+2.82%)
Apr 17, 2023 134.72 136.08 129.96 135.31 516,118 +0.41(+0.30%)
Apr 14, 2023 136.04 137.80 133.97 134.90 533,095 -1.18(-0.87%)
Apr 13, 2023 137.09 138.37 135.65 136.08 481,274 +1.07(+0.79%)
Apr 12, 2023 137.36 138.00 134.34 135.01 375,321 -0.25(-0.18%)
Apr 11, 2023 135.02 136.96 134.08 135.26 547,788 +0.56(+0.42%)
Apr 10, 2023 134.71 136.18 134.00 134.70 489,101 -2.03(-1.48%)
Apr 06, 2023 136.63 138.48 132.53 136.73 504,047 +0.10(+0.07%)
Apr 05, 2023 139.07 139.75 134.24 136.63 435,575 -3.07(-2.20%)
Apr 04, 2023 144.50 144.91 138.58 139.70 584,161 -3.38(-2.36%)
Apr 03, 2023 142.05 143.81 139.55 143.08 379,883 +0.49(+0.34%)
Mar 31, 2023 137.00 146.40 136.28 142.59 975,067 +6.58(+4.84%)
Mar 30, 2023 137.24 138.48 135.87 136.01 539,040 -0.98(-0.72%)
Mar 29, 2023 137.44 138.92 135.87 136.99 444,183 +0.09(+0.07%)
Mar 28, 2023 137.32 139.22 135.65 136.90 698,072 +0.30(+0.22%)
Mar 27, 2023 136.73 138.00 133.65 136.60 434,615 +0.09(+0.07%)
Mar 24, 2023 135.60 139.15 134.37 136.51 472,611 +1.38(+1.02%)
Mar 23, 2023 138.11 139.48 133.02 135.13 835,279 -0.99(-0.73%)
Mar 22, 2023 131.97 137.47 130.90 136.12 656,099 +4.00(+3.02%)
Mar 21, 2023 130.20 135.77 129.01 132.12 715,253 +2.71(+2.09%)
Mar 20, 2023 125.07 129.86 122.87 129.42 481,436 +3.10(+2.45%)
Mar 17, 2023 127.43 128.92 125.10 126.32 643,946 -1.05(-0.82%)
Mar 16, 2023 122.91 127.80 122.11 127.37 669,672 +4.46(+3.63%)
Mar 15, 2023 121.56 124.00 119.07 122.91 1,535,646 -0.81(-0.65%)
Mar 14, 2023 124.44 125.00 118.94 123.72 924,563 +0.95(+0.77%)
Mar 13, 2023 116.83 124.26 114.11 122.77 830,549 +4.99(+4.24%)
Mar 10, 2023 120.94 122.45 116.52 117.78 527,433 -3.63(-2.99%)
Mar 09, 2023 125.80 126.75 120.88 121.41 458,503 -5.09(-4.02%)
Mar 08, 2023 123.45 127.13 122.51 126.50 502,346 +2.76(+2.23%)
Mar 07, 2023 127.99 130.50 121.14 123.74 1,730,489 -3.61(-2.83%)
Mar 06, 2023 119.78 127.52 119.61 127.35 1,114,243 +8.08(+6.77%)
Mar 03, 2023 116.12 120.38 111.01 119.27 1,877,568 -0.61(-0.51%)
Mar 02, 2023 110.34 121.33 109.87 119.88 1,449,593 +8.90(+8.02%)
Mar 01, 2023 103.11 111.41 101.27 110.98 2,080,342 +20.19(+22.24%)
Feb 28, 2023 88.54 94.40 88.37 90.79 1,171,546 +1.79(+2.01%)
Feb 27, 2023 87.75 90.69 87.56 89.00 631,603 +1.84(+2.11%)
Feb 24, 2023 87.76 88.11 86.36 87.16 461,401 -2.52(-2.81%)
Feb 23, 2023 90.48 90.99 87.73 89.68 223,421 -0.36(-0.40%)
Feb 22, 2023 91.52 91.66 88.52 90.04 306,540 -0.84(-0.92%)
Feb 21, 2023 90.00 91.50 89.54 90.88 221,444 -0.46(-0.50%)
Feb 17, 2023 94.00 94.00 90.78 91.34 514,001 -2.76(-2.93%)
Feb 16, 2023 95.91 97.29 94.05 94.10 264,534 -3.52(-3.61%)
Feb 15, 2023 94.18 97.92 93.51 97.62 366,624 +3.43(+3.64%)
Feb 14, 2023 92.30 95.69 92.29 94.19 281,498 +0.86(+0.92%)
Feb 13, 2023 92.29 94.31 91.28 93.33 234,920 +1.72(+1.88%)
Feb 10, 2023 93.38 93.38 90.19 91.61 509,849 -3.40(-3.58%)
Feb 09, 2023 96.19 96.48 94.45 95.01 308,878 +0.19(+0.20%)
Feb 08, 2023 95.25 96.20 93.72 94.82 302,249 -0.30(-0.32%)
Feb 07, 2023 98.32 98.69 93.02 95.12 898,399 -3.98(-4.02%)
Feb 06, 2023 99.13 101.08 98.21 99.10 298,578 -0.79(-0.79%)
Feb 03, 2023 98.06 104.55 96.96 99.89 1,309,222 -5.41(-5.14%)
Feb 02, 2023 99.29 105.46 99.20 105.30 749,427 +7.88(+8.09%)
Feb 01, 2023 95.65 98.15 93.52 97.42 329,877 +1.93(+2.02%)
Jan 31, 2023 92.37 96.29 92.37 95.49 306,934 +3.73(+4.06%)
Jan 30, 2023 91.69 94.18 91.01 91.76 375,380 -1.27(-1.37%)
Jan 27, 2023 88.32 94.08 86.58 93.03 541,560 +5.57(+6.37%)
Jan 26, 2023 87.54 88.35 86.41 87.46 301,068 +1.64(+1.91%)
Jan 25, 2023 84.26 87.03 82.73 85.82 243,470 +0.50(+0.59%)
Jan 24, 2023 86.00 87.14 84.39 85.32 151,197 -1.06(-1.23%)
Jan 23, 2023 84.85 86.87 83.71 86.38 179,649 +1.80(+2.13%)
Jan 20, 2023 83.70 85.17 82.13 84.58 249,781 +1.87(+2.26%)
Jan 19, 2023 83.21 84.18 80.51 82.71 415,012 -0.99(-1.18%)
Jan 18, 2023 83.73 85.84 82.01 83.70 611,285 +1.15(+1.39%)
Jan 17, 2023 79.31 82.95 79.23 82.55 418,639 +3.19(+4.02%)
Jan 13, 2023 78.94 80.26 78.10 79.36 417,793 -0.76(-0.95%)
Jan 12, 2023 78.60 80.85 77.73 80.12 341,420 +1.43(+1.82%)
Jan 11, 2023 75.60 78.74 75.01 78.69 268,106 +3.37(+4.47%)
Jan 10, 2023 73.14 75.53 73.14 75.32 216,267 +2.00(+2.73%)
Jan 09, 2023 72.33 75.32 72.33 73.32 359,586 +1.24(+1.72%)
Jan 06, 2023 71.87 72.39 71.06 72.08 200,233 +0.47(+0.66%)
Jan 05, 2023 71.62 73.04 70.66 71.61 446,430 -0.87(-1.20%)
Jan 04, 2023 71.81 73.26 71.47 72.48 663,798 +1.55(+2.19%)
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.