Duolingo Inc Cl A (NQ: DUOL )

96.63 -5.10 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 100.34 100.40 92.82 96.63 777,964 -5.10(-5.01%)
Jun 24, 2022 102.23 106.43 101.11 101.73 3,878,538 +1.91(+1.91%)
Jun 23, 2022 97.55 100.58 94.59 99.82 470,383 +2.75(+2.83%)
Jun 22, 2022 97.20 101.30 96.61 97.07 1,160,688 -1.82(-1.84%)
Jun 21, 2022 94.73 102.80 94.73 98.89 1,001,489 +4.18(+4.41%)
Jun 17, 2022 92.91 95.34 89.80 94.71 1,872,511 +2.10(+2.27%)
Jun 16, 2022 88.62 93.18 87.52 92.61 972,958 +0.38(+0.41%)
Jun 15, 2022 87.88 93.99 87.88 92.23 894,173 +4.88(+5.59%)
Jun 14, 2022 82.18 87.44 79.62 87.35 479,917 +3.12(+3.70%)
Jun 13, 2022 88.53 90.89 83.40 84.23 478,661 -9.14(-9.79%)
Jun 10, 2022 92.43 96.86 91.51 93.37 595,407 -2.78(-2.89%)
Jun 09, 2022 98.99 102.12 95.44 96.15 486,951 -3.03(-3.06%)
Jun 08, 2022 97.44 102.69 97.36 99.18 449,725 +1.74(+1.79%)
Jun 07, 2022 96.65 99.62 94.93 97.44 442,138 +0.79(+0.82%)
Jun 06, 2022 90.84 99.28 89.27 96.65 919,483 +7.31(+8.18%)
Jun 03, 2022 85.91 90.29 84.40 89.34 401,006 +1.24(+1.41%)
Jun 02, 2022 84.40 89.72 82.06 88.10 480,749 +4.58(+5.48%)
Jun 01, 2022 83.92 84.52 80.70 83.52 496,856 -0.09(-0.11%)
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 79.45 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%)
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.