Duolingo Inc Cl A (NQ: DUOL )

292.97 -7.00 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 147.04 148.74 145.10 147.16 423,242 -0.08(-0.05%)
Aug 30, 2023 144.24 148.92 143.74 147.24 599,316 +2.61(+1.80%)
Aug 29, 2023 133.21 145.25 133.21 144.63 666,251 +10.15(+7.55%)
Aug 28, 2023 135.01 138.61 133.87 134.48 430,381 -0.59(-0.44%)
Aug 25, 2023 131.09 135.33 131.09 135.07 270,641 +3.77(+2.87%)
Aug 24, 2023 137.45 137.46 130.90 131.30 276,491 -4.59(-3.38%)
Aug 23, 2023 130.55 136.71 129.41 135.89 458,765 +5.90(+4.54%)
Aug 22, 2023 128.80 130.65 126.14 129.99 325,263 +3.10(+2.44%)
Aug 21, 2023 124.62 128.35 124.01 126.89 413,280 +2.99(+2.41%)
Aug 18, 2023 123.49 126.89 121.89 123.90 573,180 -2.71(-2.14%)
Aug 17, 2023 130.71 130.99 125.48 126.61 426,822 -3.63(-2.79%)
Aug 16, 2023 130.45 131.33 129.00 130.24 315,020 -0.35(-0.27%)
Aug 15, 2023 135.76 137.10 130.43 130.59 565,695 -6.86(-4.99%)
Aug 14, 2023 137.36 138.98 136.00 137.45 370,932 -1.36(-0.98%)
Aug 11, 2023 138.25 140.93 137.44 138.81 334,383 -2.17(-1.54%)
Aug 10, 2023 146.50 147.24 139.00 140.98 526,982 -3.93(-2.71%)
Aug 09, 2023 144.23 153.42 141.51 144.91 1,273,123 +8.91(+6.55%)
Aug 08, 2023 139.10 139.25 130.43 136.00 1,148,230 -4.14(-2.95%)
Aug 07, 2023 137.50 140.93 135.28 140.14 624,588 +2.78(+2.02%)
Aug 04, 2023 141.47 143.08 137.01 137.36 625,541 -3.88(-2.75%)
Aug 03, 2023 142.00 145.00 140.31 141.24 344,490 -2.91(-2.02%)
Aug 02, 2023 149.16 150.12 139.76 144.15 561,425 -8.13(-5.34%)
Aug 01, 2023 153.39 153.71 149.33 152.28 246,542 -2.91(-1.88%)
Jul 31, 2023 151.93 156.19 151.93 155.19 381,461 +4.23(+2.80%)
Jul 28, 2023 148.90 152.65 148.88 150.96 376,053 +5.43(+3.73%)
Jul 27, 2023 151.13 155.99 144.95 145.53 934,423 -2.68(-1.81%)
Jul 26, 2023 147.52 150.42 146.37 148.21 248,832 -0.32(-0.22%)
Jul 25, 2023 147.23 150.40 147.01 148.53 189,523 +0.85(+0.58%)
Jul 24, 2023 149.00 151.13 144.63 147.68 413,831 -1.82(-1.22%)
Jul 21, 2023 148.34 151.40 144.91 149.50 634,588 +3.41(+2.33%)
Jul 20, 2023 157.49 159.72 144.35 146.09 648,881 -14.35(-8.94%)
Jul 19, 2023 160.40 162.20 154.87 160.44 587,074 +1.79(+1.13%)
Jul 18, 2023 158.50 159.86 154.00 158.65 514,648 +0.17(+0.11%)
Jul 17, 2023 150.00 159.04 148.88 158.48 389,848 +8.97(+6.00%)
Jul 14, 2023 154.62 154.62 147.74 149.51 615,133 -4.38(-2.85%)
Jul 13, 2023 156.08 157.00 152.13 153.89 470,575 -0.30(-0.19%)
Jul 12, 2023 151.78 161.09 151.78 154.19 1,010,059 +4.69(+3.14%)
Jul 11, 2023 139.10 149.90 139.04 149.50 653,748 +10.59(+7.62%)
Jul 10, 2023 134.33 140.52 133.32 138.91 409,608 +3.66(+2.71%)
Jul 07, 2023 134.50 138.25 134.50 135.25 271,383 +1.67(+1.25%)
Jul 06, 2023 140.21 140.21 132.44 133.58 565,465 -7.71(-5.46%)
Jul 05, 2023 142.05 142.05 138.09 141.29 375,727 -1.07(-0.75%)
Jul 03, 2023 142.70 143.47 140.13 142.36 302,214 -0.58(-0.41%)
Jun 30, 2023 140.12 146.44 139.97 142.94 492,498 +4.36(+3.15%)
Jun 29, 2023 143.39 145.20 136.94 138.58 442,877 -4.76(-3.32%)
Jun 28, 2023 140.00 146.03 139.36 143.34 422,706 +2.81(+2.00%)
Jun 27, 2023 138.37 141.97 136.90 140.53 341,018 +4.27(+3.13%)
Jun 26, 2023 138.23 142.74 136.08 136.26 393,422 -3.77(-2.69%)
Jun 23, 2023 140.59 142.19 137.85 140.03 1,278,646 -2.97(-2.08%)
Jun 22, 2023 141.17 144.00 139.27 143.00 515,636 +0.70(+0.49%)
Jun 21, 2023 148.52 149.76 140.06 142.30 728,843 -7.90(-5.26%)
Jun 20, 2023 152.79 156.30 149.14 150.20 548,291 -2.59(-1.70%)
Jun 16, 2023 157.90 158.57 150.70 152.79 741,256 -4.64(-2.95%)
Jun 15, 2023 152.89 158.98 152.26 157.43 576,571 +25.60(+19.42%)
May 08, 2023 123.00 134.03 122.52 131.83 863,326 +8.27(+6.69%)
May 05, 2023 121.43 125.86 121.43 123.56 669,481 +3.90(+3.26%)
May 04, 2023 120.59 121.10 116.82 119.66 753,473 -0.95(-0.79%)
May 03, 2023 124.85 125.33 119.24 120.61 968,355 -4.56(-3.64%)
May 02, 2023 137.61 137.61 122.31 125.17 1,603,082 -14.22(-10.20%)
May 01, 2023 135.87 139.60 135.37 139.39 369,946 +3.23(+2.37%)
Apr 28, 2023 133.31 137.62 131.28 136.16 287,040 +1.46(+1.08%)
Apr 27, 2023 137.92 138.66 134.24 134.70 370,172 -1.90(-1.39%)
Apr 26, 2023 140.93 141.35 136.37 136.60 285,174 -3.40(-2.43%)
Apr 25, 2023 139.13 140.41 136.46 140.00 480,668 -1.04(-0.74%)
Apr 24, 2023 140.53 144.00 139.95 141.04 390,495 +0.22(+0.16%)
Apr 21, 2023 137.87 142.45 137.14 140.82 360,955 +2.58(+1.87%)
Apr 20, 2023 141.00 142.40 137.46 138.24 273,695 -3.64(-2.57%)
Apr 19, 2023 138.23 142.00 138.23 141.88 419,879 +2.75(+1.98%)
Apr 18, 2023 137.52 139.17 135.62 139.13 407,622 +3.82(+2.82%)
Apr 17, 2023 134.72 136.08 129.96 135.31 516,118 +0.41(+0.30%)
Apr 14, 2023 136.04 137.80 133.97 134.90 533,095 -1.18(-0.87%)
Apr 13, 2023 137.09 138.37 135.65 136.08 481,274 +1.07(+0.79%)
Apr 12, 2023 137.36 138.00 134.34 135.01 375,321 -0.25(-0.18%)
Apr 11, 2023 135.02 136.96 134.08 135.26 547,788 +0.56(+0.42%)
Apr 10, 2023 134.71 136.18 134.00 134.70 489,101 -2.03(-1.48%)
Apr 06, 2023 136.63 138.48 132.53 136.73 504,047 +0.10(+0.07%)
Apr 05, 2023 139.07 139.75 134.24 136.63 435,575 -3.07(-2.20%)
Apr 04, 2023 144.50 144.91 138.58 139.70 584,161 -3.38(-2.36%)
Apr 03, 2023 142.05 143.81 139.55 143.08 379,883 +0.49(+0.34%)
Mar 31, 2023 137.00 146.40 136.28 142.59 975,067 +6.58(+4.84%)
Mar 30, 2023 137.24 138.48 135.87 136.01 539,040 -0.98(-0.72%)
Mar 29, 2023 137.44 138.92 135.87 136.99 444,183 +0.09(+0.07%)
Mar 28, 2023 137.32 139.22 135.65 136.90 698,072 +0.30(+0.22%)
Mar 27, 2023 136.73 138.00 133.65 136.60 434,615 +0.09(+0.07%)
Mar 24, 2023 135.60 139.15 134.37 136.51 472,611 +1.38(+1.02%)
Mar 23, 2023 138.11 139.48 133.02 135.13 835,279 -0.99(-0.73%)
Mar 22, 2023 131.97 137.47 130.90 136.12 656,099 +4.00(+3.02%)
Mar 21, 2023 130.20 135.77 129.01 132.12 715,253 +2.71(+2.09%)
Mar 20, 2023 125.07 129.86 122.87 129.42 481,436 +3.10(+2.45%)
Mar 17, 2023 127.43 128.92 125.10 126.32 643,946 -1.05(-0.82%)
Mar 16, 2023 122.91 127.80 122.11 127.37 669,672 +4.46(+3.63%)
Mar 15, 2023 121.56 124.00 119.07 122.91 1,535,646 -0.81(-0.65%)
Mar 14, 2023 124.44 125.00 118.94 123.72 924,563 +0.95(+0.77%)
Mar 13, 2023 116.83 124.26 114.11 122.77 830,549 +4.99(+4.24%)
Mar 10, 2023 120.94 122.45 116.52 117.78 527,433 -3.63(-2.99%)
Mar 09, 2023 125.80 126.75 120.88 121.41 458,503 -5.09(-4.02%)
Mar 08, 2023 123.45 127.13 122.51 126.50 502,346 +2.76(+2.23%)
Mar 07, 2023 127.99 130.50 121.14 123.74 1,730,489 -3.61(-2.83%)
Mar 06, 2023 119.78 127.52 119.61 127.35 1,114,243 +8.08(+6.77%)
Mar 03, 2023 116.12 120.38 111.01 119.27 1,877,568 -0.61(-0.51%)
Mar 02, 2023 110.34 121.33 109.87 119.88 1,449,593 +8.90(+8.02%)
Mar 01, 2023 103.11 111.41 101.27 110.98 2,080,342 +20.19(+22.24%)
Feb 28, 2023 88.54 94.40 88.37 90.79 1,171,546 +1.79(+2.01%)
Feb 27, 2023 87.75 90.69 87.56 89.00 631,603 +1.84(+2.11%)
Feb 24, 2023 87.76 88.11 86.36 87.16 461,401 -2.52(-2.81%)
Feb 23, 2023 90.48 90.99 87.73 89.68 223,421 -0.36(-0.40%)
Feb 22, 2023 91.52 91.66 88.52 90.04 306,540 -0.84(-0.92%)
Feb 21, 2023 90.00 91.50 89.54 90.88 221,444 -0.46(-0.50%)
Feb 17, 2023 94.00 94.00 90.78 91.34 514,001 -2.76(-2.93%)
Feb 16, 2023 95.91 97.29 94.05 94.10 264,534 -3.52(-3.61%)
Feb 15, 2023 94.18 97.92 93.51 97.62 366,624 +3.43(+3.64%)
Feb 14, 2023 92.30 95.69 92.29 94.19 281,498 +0.86(+0.92%)
Feb 13, 2023 92.29 94.31 91.28 93.33 234,920 +1.72(+1.88%)
Feb 10, 2023 93.38 93.38 90.19 91.61 509,849 -3.40(-3.58%)
Feb 09, 2023 96.19 96.48 94.45 95.01 308,878 +0.19(+0.20%)
Feb 08, 2023 95.25 96.20 93.72 94.82 302,249 -0.30(-0.32%)
Feb 07, 2023 98.32 98.69 93.02 95.12 898,399 -3.98(-4.02%)
Feb 06, 2023 99.13 101.08 98.21 99.10 298,578 -0.79(-0.79%)
Feb 03, 2023 98.06 104.55 96.96 99.89 1,309,222 -5.41(-5.14%)
Feb 02, 2023 99.29 105.46 99.20 105.30 749,427 +7.88(+8.09%)
Feb 01, 2023 95.65 98.15 93.52 97.42 329,877 +1.93(+2.02%)
Jan 31, 2023 92.37 96.29 92.37 95.49 306,934 +3.73(+4.06%)
Jan 30, 2023 91.69 94.18 91.01 91.76 375,380 -1.27(-1.37%)
Jan 27, 2023 88.32 94.08 86.58 93.03 541,560 +5.57(+6.37%)
Jan 26, 2023 87.54 88.35 86.41 87.46 301,068 +1.64(+1.91%)
Jan 25, 2023 84.26 87.03 82.73 85.82 243,470 +0.50(+0.59%)
Jan 24, 2023 86.00 87.14 84.39 85.32 151,197 -1.06(-1.23%)
Jan 23, 2023 84.85 86.87 83.71 86.38 179,649 +1.80(+2.13%)
Jan 20, 2023 83.70 85.17 82.13 84.58 249,781 +1.87(+2.26%)
Jan 19, 2023 83.21 84.18 80.51 82.71 415,012 -0.99(-1.18%)
Jan 18, 2023 83.73 85.84 82.01 83.70 611,285 +1.15(+1.39%)
Jan 17, 2023 79.31 82.95 79.23 82.55 418,639 +3.19(+4.02%)
Jan 13, 2023 78.94 80.26 78.10 79.36 417,793 -0.76(-0.95%)
Jan 12, 2023 78.60 80.85 77.73 80.12 341,420 +1.43(+1.82%)
Jan 11, 2023 75.60 78.74 75.01 78.69 268,106 +3.37(+4.47%)
Jan 10, 2023 73.14 75.53 73.14 75.32 216,267 +2.00(+2.73%)
Jan 09, 2023 72.33 75.32 72.33 73.32 359,586 +1.24(+1.72%)
Jan 06, 2023 71.87 72.39 71.06 72.08 200,233 +0.47(+0.66%)
Jan 05, 2023 71.62 73.04 70.66 71.61 446,430 -0.87(-1.20%)
Jan 04, 2023 71.81 73.26 71.47 72.48 663,798 +1.55(+2.19%)
Jan 03, 2023 71.13 72.39 68.93 70.93 460,531 -0.20(-0.28%)
Dec 30, 2022 70.14 71.86 69.88 71.13 247,367 +0.61(+0.87%)
Dec 29, 2022 66.09 71.10 65.84 70.52 418,085 +5.14(+7.86%)
Dec 28, 2022 68.01 68.80 64.73 65.38 275,516 -2.89(-4.23%)
Dec 27, 2022 70.31 70.54 68.13 68.27 212,768 -2.43(-3.44%)
Dec 23, 2022 70.05 70.98 69.00 70.70 189,409 +0.65(+0.93%)
Dec 22, 2022 72.58 72.58 69.12 70.05 341,179 -3.14(-4.29%)
Dec 21, 2022 73.00 73.96 72.52 73.19 181,569 +0.24(+0.33%)
Dec 20, 2022 71.36 73.25 71.34 72.95 320,908 +0.95(+1.32%)
Dec 19, 2022 72.82 74.18 70.78 72.00 392,596 -0.99(-1.36%)
Dec 16, 2022 73.30 74.44 72.75 72.99 326,222 -0.35(-0.48%)
Dec 15, 2022 73.16 73.90 72.01 73.34 332,791 -0.38(-0.52%)
Dec 14, 2022 74.13 75.95 72.88 73.72 382,709 -0.27(-0.36%)
Dec 13, 2022 73.92 74.43 72.01 73.99 533,564 +2.92(+4.11%)
Dec 12, 2022 68.78 71.88 68.33 71.07 318,456 +2.40(+3.49%)
Dec 09, 2022 68.60 69.34 67.06 68.67 152,290 -0.18(-0.26%)
Dec 08, 2022 68.41 70.02 67.62 68.85 172,617 +0.85(+1.25%)
Dec 07, 2022 67.84 70.31 66.01 68.00 575,358 +0.16(+0.24%)
Dec 06, 2022 68.55 68.99 67.26 67.84 256,944 -0.28(-0.41%)
Dec 05, 2022 70.80 71.00 67.62 68.12 275,294 -2.58(-3.65%)
Dec 02, 2022 69.89 71.16 69.06 70.70 206,384 +0.05(+0.07%)
Dec 01, 2022 69.97 71.11 67.80 70.65 413,539 +0.98(+1.41%)
Nov 30, 2022 66.80 69.83 66.37 69.67 419,968 +3.08(+4.63%)
Nov 29, 2022 67.13 68.37 66.58 66.59 227,839 +0.03(+0.05%)
Nov 28, 2022 69.47 70.71 66.42 66.56 405,747 -3.13(-4.49%)
Nov 25, 2022 67.92 69.99 67.60 69.69 222,507 +1.11(+1.62%)
Nov 23, 2022 68.51 70.00 67.56 68.58 292,772 +0.31(+0.45%)
Nov 22, 2022 69.22 69.22 66.93 68.27 518,169 -1.17(-1.68%)
Nov 21, 2022 67.03 69.95 66.80 69.44 474,836 +1.74(+2.57%)
Nov 18, 2022 71.09 71.09 66.58 67.70 495,219 -1.57(-2.27%)
Nov 17, 2022 69.05 70.42 67.47 69.27 385,416 -1.39(-1.97%)
Nov 16, 2022 73.04 73.32 69.88 70.66 419,772 -3.16(-4.28%)
Nov 15, 2022 75.84 76.50 73.35 73.82 500,618 +0.37(+0.50%)
Nov 14, 2022 73.54 75.86 71.56 73.45 539,755 +0.02(+0.03%)
Nov 11, 2022 82.01 82.10 71.03 73.43 1,093,474 -11.32(-13.36%)
Nov 10, 2022 81.70 85.15 80.60 84.75 492,798 +7.75(+10.06%)
Nov 09, 2022 77.34 78.58 75.94 77.00 271,356 -1.51(-1.92%)
Nov 08, 2022 78.86 80.28 76.07 78.51 203,341 +0.62(+0.80%)
Nov 07, 2022 80.40 80.40 76.67 77.89 276,349 -1.95(-2.44%)
Nov 04, 2022 83.09 84.72 78.89 79.84 310,169 -2.51(-3.05%)
Nov 03, 2022 79.02 83.50 78.61 82.35 235,417 +2.46(+3.08%)
Nov 02, 2022 81.62 79.89 234,124 -1.34(-1.65%)
Nov 01, 2022 84.22 84.22 80.89 81.23 198,876 -0.61(-0.75%)
Oct 31, 2022 82.92 83.40 80.20 81.84 231,835 -1.31(-1.58%)
Oct 28, 2022 81.32 83.32 79.37 83.15 229,071 +0.70(+0.85%)
Oct 27, 2022 83.44 84.38 81.81 82.45 242,138 +0.64(+0.78%)
Oct 26, 2022 80.92 84.52 80.26 81.81 300,386 +0.77(+0.95%)
Oct 25, 2022 77.66 81.20 76.81 81.04 354,121 +4.17(+5.42%)
Oct 24, 2022 81.81 81.81 72.39 76.87 971,440 -5.38(-6.54%)
Oct 21, 2022 87.91 87.91 81.79 82.25 526,579 -6.47(-7.29%)
Oct 20, 2022 87.62 90.37 86.81 88.72 247,256 +0.94(+1.07%)
Oct 19, 2022 87.72 89.66 86.24 87.78 308,450 -1.38(-1.55%)
Oct 18, 2022 88.53 91.35 87.44 89.16 295,789 +2.24(+2.58%)
Oct 17, 2022 80.83 88.75 80.10 86.92 538,854 +8.61(+10.99%)
Oct 14, 2022 92.91 93.82 78.25 78.31 774,422 -13.86(-15.04%)
Oct 13, 2022 95.05 95.05 90.22 92.17 374,794 -5.36(-5.50%)
Oct 12, 2022 96.53 98.81 94.40 97.53 217,559 +1.25(+1.30%)
Oct 11, 2022 97.95 98.81 93.50 96.28 426,736 -2.02(-2.05%)
Oct 10, 2022 98.53 98.66 96.50 98.30 219,999 -0.20(-0.20%)
Oct 07, 2022 102.75 102.89 97.66 98.50 345,201 -5.79(-5.55%)
Oct 06, 2022 102.99 105.73 102.33 104.29 441,734 +2.26(+2.22%)
Oct 05, 2022 100.65 104.00 99.45 102.03 258,237 +0.30(+0.29%)
Oct 04, 2022 99.19 103.74 99.19 101.73 359,501 +4.73(+4.88%)
Oct 03, 2022 95.86 98.07 93.75 97.00 328,339 +1.77(+1.86%)
Sep 30, 2022 93.44 98.94 93.44 95.23 453,123 +0.36(+0.38%)
Sep 29, 2022 96.86 97.68 92.90 94.87 308,462 -3.46(-3.52%)
Sep 28, 2022 94.25 98.56 94.06 98.33 309,885 +4.21(+4.47%)
Sep 27, 2022 92.05 95.22 90.76 94.12 311,856 +3.76(+4.16%)
Sep 26, 2022 89.39 92.44 89.03 90.36 295,699 +1.15(+1.29%)
Sep 23, 2022 91.19 91.73 87.92 89.21 397,036 -3.32(-3.59%)
Sep 22, 2022 95.17 96.36 91.70 92.53 270,632 -3.35(-3.49%)
Sep 21, 2022 97.06 100.00 95.58 95.88 218,862 -1.21(-1.25%)
Sep 20, 2022 98.06 99.96 96.31 97.09 299,043 -1.81(-1.83%)
Sep 19, 2022 97.78 99.39 96.32 98.90 266,536 -0.41(-0.41%)
Sep 16, 2022 100.48 100.89 98.71 99.31 681,264 -2.63(-2.58%)
Sep 15, 2022 101.02 104.43 99.77 101.94 547,472 -0.07(-0.07%)
Sep 14, 2022 98.96 102.32 97.84 102.01 409,281 +3.26(+3.30%)
Sep 13, 2022 97.40 100.36 94.47 98.75 501,942 -2.59(-2.56%)
Sep 12, 2022 100.00 101.40 98.73 101.34 413,154 +1.79(+1.80%)
Sep 09, 2022 93.50 100.39 93.28 99.55 539,425 +6.82(+7.35%)
Sep 08, 2022 92.49 94.10 91.64 92.73 280,891 -1.22(-1.30%)
Sep 07, 2022 91.72 94.08 91.36 93.95 402,234 +2.23(+2.43%)
Sep 06, 2022 93.09 94.54 91.63 91.72 300,433 -1.12(-1.21%)
Sep 02, 2022 95.27 95.86 90.57 92.84 245,658 -0.90(-0.96%)
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.