Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

222.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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