Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

220.58 -1.97 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.