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 (%)
May 31, 2022 83.48 87.61 81.92 83.61 421,190 -0.17(-0.20%)
May 27, 2022 82.16 84.98 81.69 83.78 815,516 -0.53(-0.63%)
May 26, 2022 79.46 87.41 79.03 84.31 384,389 +5.43(+6.88%)
May 25, 2022 75.00 81.17 74.89 78.88 421,308 +3.82(+5.09%)
May 24, 2022 76.55 77.86 72.51 75.06 581,020 -2.45(-3.16%)
May 23, 2022 76.46 78.00 72.33 77.51 460,901 +1.05(+1.37%)
May 20, 2022 80.76 82.00 72.25 76.46 444,721 -3.46(-4.33%)
May 19, 2022 79.36 83.76 78.78 79.92 638,617 +0.55(+0.69%)
May 18, 2022 80.02 81.60 76.25 79.37 564,241 -1.90(-2.34%)
May 17, 2022 82.40 84.19 78.25 81.27 1,168,277 -3.83(-4.50%)
May 16, 2022 89.60 96.92 84.54 85.10 659,752 -4.67(-5.20%)
May 13, 2022 79.85 96.33 78.73 89.77 2,016,145 +22.79(+34.03%)
May 12, 2022 61.12 69.75 60.53 66.98 869,175 +3.98(+6.32%)
May 11, 2022 69.18 69.33 60.50 63.00 771,370 -6.52(-9.38%)
May 10, 2022 75.19 76.45 65.44 69.52 764,684 -3.16(-4.35%)
May 09, 2022 77.97 78.77 72.67 72.68 786,610 -7.93(-9.84%)
May 06, 2022 85.69 85.69 77.78 80.61 399,765 -6.04(-6.97%)
May 05, 2022 90.44 90.46 84.79 86.65 276,141 -5.97(-6.45%)
May 04, 2022 86.55 93.27 83.00 92.62 569,660 +6.10(+7.05%)
May 03, 2022 89.12 91.05 86.23 86.52 520,165 -4.70(-5.15%)
May 02, 2022 85.68 91.22 84.40 91.22 258,901 +4.75(+5.49%)
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%)
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.