Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

206.52 +7.42 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,036,754 -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%)
May 01, 2024 223.61 231.92 218.76 223.03 954,931 -2.72(-1.20%)
Apr 30, 2024 225.94 234.21 224.15 225.75 646,127 -3.19(-1.39%)
Apr 29, 2024 224.00 229.06 218.74 228.94 475,164 +6.28(+2.82%)
Apr 26, 2024 218.50 227.65 218.49 222.66 639,739 +7.82(+3.64%)
Apr 25, 2024 211.65 217.84 207.53 214.84 506,035 -1.54(-0.71%)
Apr 24, 2024 223.20 229.84 215.24 216.38 877,327 -4.15(-1.88%)
Apr 23, 2024 206.10 221.34 206.10 220.53 860,733 +14.96(+7.28%)
Apr 22, 2024 201.74 207.05 198.07 205.57 867,618 +5.42(+2.71%)
Apr 19, 2024 203.99 210.19 196.75 200.15 6,564,230 -4.91(-2.39%)
Apr 18, 2024 208.88 217.79 204.94 205.06 2,323,131 +10.40(+5.34%)
Apr 17, 2024 198.58 200.75 194.36 194.66 275,303 -3.51(-1.77%)
Apr 16, 2024 194.27 201.80 194.00 198.17 400,512 +2.61(+1.33%)
Apr 15, 2024 210.77 211.90 195.03 195.56 607,036 -15.48(-7.34%)
Apr 12, 2024 213.01 216.38 209.35 211.04 316,493 -5.36(-2.48%)
Apr 11, 2024 218.00 219.00 212.02 216.40 315,650 -1.48(-0.68%)
Apr 10, 2024 217.33 221.20 216.12 217.88 359,438 -4.20(-1.89%)
Apr 09, 2024 221.00 223.59 218.20 222.08 310,998 +3.02(+1.38%)
Apr 08, 2024 215.35 220.65 212.70 219.06 267,047 +4.05(+1.88%)
Apr 05, 2024 214.94 218.68 211.92 215.01 392,114 -1.17(-0.54%)
Apr 04, 2024 221.43 225.87 214.56 216.18 511,249 -3.85(-1.75%)
Apr 03, 2024 211.90 221.14 210.90 220.03 461,704 +7.53(+3.54%)
Apr 02, 2024 215.16 215.16 208.53 212.50 504,262 -5.71(-2.62%)
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.