Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

289.75 -0.53 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 289.86 292.64 286.96 289.75 265,059 -0.53(-0.18%)
Oct 10, 2024 290.84 293.48 288.85 290.28 255,028 -1.69(-0.58%)
Oct 09, 2024 284.81 292.75 284.28 291.97 407,412 +7.02(+2.46%)
Oct 08, 2024 288.34 291.49 284.20 284.95 396,930 +5.20(+1.86%)
Oct 07, 2024 280.91 282.05 276.28 279.75 341,202 -3.74(-1.32%)
Oct 04, 2024 287.94 291.55 279.46 283.49 504,931 -0.17(-0.06%)
Oct 03, 2024 284.31 288.84 280.56 283.66 285,148 -1.76(-0.62%)
Oct 02, 2024 280.48 287.19 275.81 285.42 485,679 +4.76(+1.70%)
Oct 01, 2024 282.99 284.35 278.80 280.66 360,576 -1.36(-0.48%)
Sep 30, 2024 276.97 286.96 276.63 282.02 479,369 +3.99(+1.44%)
Sep 27, 2024 279.50 279.50 273.24 278.03 608,174 +0.07(+0.03%)
Sep 26, 2024 292.00 293.73 277.58 277.96 949,852 -9.58(-3.33%)
Sep 25, 2024 274.38 297.56 270.58 287.54 1,780,970 +17.75(+6.58%)
Sep 24, 2024 271.06 273.22 266.00 269.79 620,811 -0.48(-0.18%)
Sep 23, 2024 270.00 270.94 266.10 270.27 513,135 +1.93(+0.72%)
Sep 20, 2024 260.46 270.28 260.46 268.34 1,120,808 +4.34(+1.64%)
Sep 19, 2024 257.00 265.60 256.22 264.00 928,445 +13.77(+5.50%)
Sep 18, 2024 242.48 258.00 241.49 250.23 1,065,420 +7.75(+3.20%)
Sep 17, 2024 235.86 242.66 235.86 242.48 781,207 +8.48(+3.62%)
Sep 16, 2024 228.73 234.61 227.65 234.00 473,583 +5.27(+2.30%)
Sep 13, 2024 228.38 230.05 225.26 228.73 457,894 -0.23(-0.10%)
Sep 12, 2024 224.00 229.90 223.20 228.96 421,071 +5.78(+2.59%)
Sep 11, 2024 217.11 223.19 212.85 223.18 580,341 +6.07(+2.80%)
Sep 10, 2024 217.99 219.69 213.14 217.11 417,054 +0.01(+0.00%)
Sep 09, 2024 208.51 217.26 208.51 217.10 363,941 +8.84(+4.24%)
Sep 06, 2024 211.00 212.00 204.00 208.26 349,410 -2.00(-0.95%)
Sep 05, 2024 204.84 212.59 204.84 210.26 225,338 +3.46(+1.67%)
Sep 04, 2024 202.44 211.08 202.44 206.80 250,522 +0.44(+0.21%)
Sep 03, 2024 209.81 213.91 204.73 206.36 323,018 -6.21(-2.92%)
Aug 30, 2024 209.71 214.44 207.97 212.57 393,828 +5.02(+2.42%)
Aug 29, 2024 204.23 212.09 204.23 207.55 233,821 +4.73(+2.33%)
Aug 28, 2024 206.48 207.37 202.38 202.82 399,428 -4.55(-2.19%)
Aug 27, 2024 207.32 212.00 205.94 207.37 446,609 -2.62(-1.25%)
Aug 26, 2024 212.70 214.44 208.12 209.99 438,012 -2.58(-1.21%)
Aug 23, 2024 210.46 215.24 209.51 212.57 354,279 +3.90(+1.87%)
Aug 22, 2024 211.00 213.88 207.71 208.67 296,200 -1.34(-0.64%)
Aug 21, 2024 205.50 210.28 203.00 210.01 380,463 +6.18(+3.03%)
Aug 20, 2024 206.35 208.31 201.02 203.83 435,500 -3.35(-1.62%)
Aug 19, 2024 201.73 208.19 201.22 207.18 620,346 +4.02(+1.98%)
Aug 16, 2024 198.33 206.43 198.33 203.16 615,247 +0.82(+0.41%)
Aug 15, 2024 200.00 202.58 195.94 202.34 1,082,780 +5.27(+2.67%)
Aug 14, 2024 193.55 197.69 192.71 197.07 510,680 +5.53(+2.89%)
Aug 13, 2024 186.00 193.77 185.10 191.54 883,788 +9.79(+5.39%)
Aug 12, 2024 187.50 188.53 180.10 181.75 527,663 -5.63(-3.00%)
Aug 09, 2024 178.87 187.71 178.87 187.38 696,281 +8.39(+4.69%)
Aug 08, 2024 174.99 185.10 170.43 178.99 1,607,407 +17.59(+10.90%)
Aug 07, 2024 169.74 171.57 161.09 161.40 1,225,207 -3.66(-2.22%)
Aug 06, 2024 161.78 165.92 160.14 165.06 817,406 +6.21(+3.91%)
Aug 05, 2024 145.84 161.55 145.05 158.85 827,909 -3.16(-1.95%)
Aug 02, 2024 157.56 163.96 153.84 162.01 712,545 -2.49(-1.51%)
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.