Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

178.57 -2.38 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 182.11 183.09 175.05 178.57 495,478 -2.38(-1.32%)
Jul 17, 2024 184.72 184.77 175.44 180.95 873,990 -6.35(-3.39%)
Jul 16, 2024 192.50 193.50 185.15 187.30 604,542 -4.75(-2.47%)
Jul 15, 2024 189.46 194.96 186.26 192.05 700,100 +1.75(+0.92%)
Jul 12, 2024 194.00 194.00 188.46 190.30 492,574 -2.27(-1.18%)
Jul 11, 2024 189.74 194.47 188.43 192.57 529,039 +4.47(+2.38%)
Jul 10, 2024 189.20 190.46 184.82 188.10 547,159 +1.33(+0.71%)
Jul 09, 2024 195.04 196.05 184.26 186.77 717,147 -9.94(-5.05%)
Jul 08, 2024 194.22 198.79 192.13 196.71 477,271 +3.62(+1.87%)
Jul 05, 2024 193.60 196.22 190.62 193.09 350,833 -0.73(-0.38%)
Jul 03, 2024 194.03 194.91 190.88 193.82 310,155 -0.07(-0.04%)
Jul 02, 2024 195.00 197.19 189.40 193.89 744,921 -1.34(-0.69%)
Jul 01, 2024 207.34 208.37 195.00 195.23 747,386 -13.44(-6.44%)
Jun 28, 2024 209.24 215.04 207.37 208.67 4,144,514 +0.02(+0.01%)
Jun 27, 2024 205.68 210.47 203.94 208.65 443,658 +4.76(+2.33%)
Jun 26, 2024 205.00 208.65 203.43 203.89 417,191 -1.11(-0.54%)
Jun 25, 2024 205.60 210.24 204.62 205.00 485,914 -0.29(-0.14%)
Jun 24, 2024 205.89 207.27 202.80 205.29 386,996 -1.23(-0.60%)
Jun 21, 2024 198.99 207.29 196.50 206.52 1,043,197 +7.42(+3.73%)
Jun 20, 2024 211.00 211.41 198.42 199.10 881,112 -12.73(-6.01%)
Jun 18, 2024 211.02 213.97 208.12 211.83 353,400 -0.04(-0.02%)
Jun 17, 2024 199.01 213.36 198.56 211.87 689,761 +12.73(+6.39%)
Jun 14, 2024 199.01 201.60 197.50 199.14 636,558 +1.22(+0.62%)
Jun 13, 2024 200.90 201.04 195.47 197.92 548,860 -3.12(-1.55%)
Jun 12, 2024 199.00 203.58 197.56 201.04 685,295 +7.19(+3.71%)
Jun 11, 2024 196.62 197.86 192.09 193.85 429,206 -4.01(-2.03%)
Jun 10, 2024 187.48 198.58 186.00 197.86 775,411 +8.88(+4.70%)
Jun 07, 2024 191.59 192.00 188.60 188.98 505,292 -5.12(-2.64%)
Jun 06, 2024 194.70 197.36 190.45 194.10 443,753 -1.86(-0.95%)
Jun 05, 2024 194.10 197.50 191.97 195.96 381,508 +3.29(+1.71%)
Jun 04, 2024 199.75 201.44 191.49 192.67 558,865 -7.87(-3.92%)
Jun 03, 2024 192.31 200.80 191.69 200.54 904,900 +9.14(+4.78%)
May 31, 2024 195.02 196.98 185.44 191.40 869,557 -2.98(-1.53%)
May 30, 2024 196.88 196.88 192.34 194.38 840,043 -1.72(-0.88%)
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 1,036,099 -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%)
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.