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 (%)
Apr 29, 2022 92.02 93.74 86.12 86.47 301,270 -5.86(-6.35%)
Apr 28, 2022 89.29 93.23 87.04 92.33 435,660 +4.37(+4.97%)
Apr 27, 2022 86.70 89.69 85.00 87.96 286,021 +1.70(+1.97%)
Apr 26, 2022 89.62 89.99 86.10 86.26 424,652 -3.93(-4.36%)
Apr 25, 2022 85.86 90.86 85.01 90.19 226,760 +4.19(+4.87%)
Apr 22, 2022 85.58 88.37 83.28 86.00 341,602 +0.09(+0.10%)
Apr 21, 2022 91.18 92.67 84.58 85.91 268,579 -3.46(-3.87%)
Apr 20, 2022 91.02 92.02 87.95 89.37 557,311 -0.72(-0.80%)
Apr 19, 2022 89.53 92.95 87.34 90.09 775,938 -0.11(-0.12%)
Apr 18, 2022 89.42 90.98 86.59 90.20 276,451 +0.38(+0.42%)
Apr 14, 2022 92.69 92.69 87.17 89.82 665,258 -3.36(-3.61%)
Apr 13, 2022 93.02 93.99 91.17 93.18 487,496 +0.71(+0.77%)
Apr 12, 2022 95.15 96.90 92.22 92.47 138,276 -0.83(-0.89%)
Apr 11, 2022 92.93 95.27 90.88 93.30 438,928 -1.26(-1.33%)
Apr 08, 2022 96.54 96.97 92.37 94.56 450,725 -1.80(-1.87%)
Apr 07, 2022 95.11 97.64 91.45 96.36 218,338 +1.26(+1.32%)
Apr 06, 2022 95.07 95.44 91.00 95.10 536,953 -0.89(-0.93%)
Apr 05, 2022 103.51 106.31 95.50 95.99 1,043,001 -6.80(-6.62%)
Apr 04, 2022 96.44 104.19 96.44 102.79 642,910 +7.14(+7.46%)
Apr 01, 2022 94.65 95.94 92.46 95.65 561,019 +0.54(+0.57%)
Mar 31, 2022 91.99 96.65 90.71 95.11 806,213 +3.46(+3.78%)
Mar 30, 2022 95.85 95.85 89.00 91.65 399,591 -5.19(-5.36%)
Mar 29, 2022 94.38 97.96 94.25 96.84 731,629 +3.78(+4.06%)
Mar 28, 2022 94.64 95.34 88.86 93.06 491,246 +0.01(+0.01%)
Mar 25, 2022 97.35 97.35 89.95 93.05 717,971 -7.34(-7.31%)
Mar 24, 2022 97.40 100.83 96.05 100.39 999,747 +3.98(+4.13%)
Mar 23, 2022 92.69 101.49 90.40 96.41 472,550 +1.89(+2.00%)
Mar 22, 2022 89.63 97.88 88.03 94.52 630,197 +4.89(+5.46%)
Mar 21, 2022 93.19 93.29 85.46 89.63 446,724 +0.95(+1.07%)
Mar 18, 2022 80.94 91.60 79.55 88.68 779,508 +7.39(+9.09%)
Mar 17, 2022 78.28 82.15 77.69 81.29 586,754 +2.70(+3.44%)
Mar 16, 2022 70.88 78.78 70.07 78.59 473,865 +10.48(+15.39%)
Mar 15, 2022 67.89 69.57 64.81 68.11 343,269 +1.12(+1.67%)
Mar 14, 2022 75.17 75.17 66.29 66.99 357,447 -9.71(-12.66%)
Mar 11, 2022 80.84 81.00 76.42 76.70 223,160 -3.80(-4.72%)
Mar 10, 2022 77.53 82.12 77.49 80.50 274,734 +0.41(+0.51%)
Mar 09, 2022 81.50 83.97 79.35 80.09 600,578 +0.10(+0.13%)
Mar 08, 2022 75.30 82.90 71.64 79.99 1,163,075 +0.96(+1.21%)
Mar 07, 2022 74.70 85.62 74.00 79.03 935,974 +4.35(+5.82%)
Mar 04, 2022 72.00 82.00 71.26 74.68 796,165 +3.30(+4.62%)
Mar 03, 2022 76.47 76.80 70.67 71.38 490,930 -5.59(-7.26%)
Mar 02, 2022 83.50 83.50 74.28 76.97 598,406 -6.36(-7.63%)
Mar 01, 2022 86.74 88.44 83.05 83.33 310,633 -2.96(-3.43%)
Feb 28, 2022 87.20 89.56 84.69 86.29 573,341 -1.67(-1.90%)
Feb 25, 2022 87.45 88.57 82.18 87.96 315,788 +2.20(+2.57%)
Feb 24, 2022 81.23 87.11 80.23 85.76 528,084 +1.51(+1.79%)
Feb 23, 2022 87.51 88.32 83.17 84.25 242,803 -0.94(-1.10%)
Feb 22, 2022 89.47 93.25 83.60 85.19 422,678 -5.81(-6.38%)
Feb 18, 2022 91.00 0 -2.00(-2.15%)
Feb 17, 2022 92.60 96.97 92.41 93.00 226,318 -0.63(-0.67%)
Feb 16, 2022 99.26 100.60 92.93 93.63 366,873 -8.04(-7.91%)
Feb 15, 2022 97.53 102.19 95.71 101.67 195,432 +6.51(+6.84%)
Feb 14, 2022 93.35 96.79 91.63 95.16 227,710 +1.16(+1.23%)
Feb 11, 2022 96.32 100.57 93.38 94.00 315,355 -2.41(-2.50%)
Feb 10, 2022 98.21 102.43 95.81 96.41 189,469 -5.13(-5.05%)
Feb 09, 2022 99.55 102.15 97.98 101.54 258,967 +3.26(+3.32%)
Feb 08, 2022 94.11 99.10 93.67 98.28 138,955 +4.04(+4.29%)
Feb 07, 2022 91.55 96.15 90.23 94.24 359,523 +2.76(+3.02%)
Feb 04, 2022 84.20 92.69 84.00 91.48 502,652 +6.95(+8.22%)
Feb 03, 2022 92.51 83.09 84.53 634,044 -9.29(-9.90%)
Feb 02, 2022 100.20 100.34 91.54 93.82 397,239 -6.03(-6.04%)
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.