Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

205.06 +10.40 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 238.58 241.86 230.20 236.49 1,392,795 -2.51(-1.05%)
Feb 29, 2024 240.61 240.77 221.95 239.00 3,464,868 +43.49(+22.24%)
Feb 28, 2024 194.54 197.81 188.99 195.51 1,497,215 +0.94(+0.48%)
Feb 27, 2024 188.00 198.07 187.50 194.57 1,259,205 +10.83(+5.89%)
Feb 26, 2024 179.90 186.21 177.25 183.74 750,974 +6.61(+3.73%)
Feb 23, 2024 177.56 180.76 176.26 177.13 392,637 +0.10(+0.06%)
Feb 22, 2024 178.86 179.76 175.00 177.03 604,371 +2.77(+1.59%)
Feb 21, 2024 176.59 178.24 171.64 174.26 406,323 -5.77(-3.21%)
Feb 20, 2024 182.15 183.00 176.65 180.03 534,746 -4.87(-2.63%)
Feb 16, 2024 187.00 187.00 182.47 184.90 387,175 -3.53(-1.87%)
Feb 15, 2024 189.69 190.81 183.60 188.43 481,159 -1.13(-0.60%)
Feb 14, 2024 186.26 191.27 184.00 189.56 499,996 +6.43(+3.51%)
Feb 13, 2024 182.14 187.81 178.45 183.13 582,900 -6.21(-3.28%)
Feb 12, 2024 193.13 197.56 188.83 189.34 590,082 -2.40(-1.25%)
Feb 09, 2024 185.96 194.47 185.35 191.74 762,285 +6.48(+3.50%)
Feb 08, 2024 184.12 187.97 182.54 185.26 460,810 +2.79(+1.53%)
Feb 07, 2024 178.26 182.59 175.65 182.47 421,443 +3.48(+1.94%)
Feb 06, 2024 179.00 185.77 178.18 178.99 433,169 +0.74(+0.42%)
Feb 05, 2024 179.00 180.20 175.48 178.25 520,092 -0.64(-0.36%)
Feb 02, 2024 178.86 183.63 178.14 178.89 415,371 -2.55(-1.41%)
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.