Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duolingo Inc Cl A (NQ: DUOL )

278.03 +0.07 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 279.50 279.50 273.24 278.03 608,151 +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%)
Aug 01, 2024 172.00 173.58 162.60 164.50 540,906 -7.44(-4.33%)
Jul 31, 2024 171.75 175.91 168.31 171.94 473,773 +3.75(+2.23%)
Jul 30, 2024 170.32 171.28 165.73 168.19 316,512 -1.73(-1.02%)
Jul 29, 2024 174.96 175.27 169.67 169.92 443,137 -3.36(-1.94%)
Jul 26, 2024 175.88 179.45 168.75 173.28 616,572 +4.97(+2.95%)
Jul 25, 2024 163.90 171.12 162.14 168.31 979,675 +4.51(+2.75%)
Jul 24, 2024 176.00 176.67 163.37 163.80 772,668 -15.30(-8.54%)
Jul 23, 2024 176.95 180.87 175.60 179.10 388,305 +1.71(+0.96%)
Jul 22, 2024 178.19 181.89 177.09 177.39 469,717 +2.15(+1.23%)
Jul 19, 2024 179.21 179.86 175.13 175.24 488,330 -3.33(-1.86%)
Jul 18, 2024 182.11 183.09 175.05 178.57 495,478 -2.38(-1.32%)
Jul 17, 2024 184.72 184.77 175.44 180.95 873,990 -6.35(-3.39%)
Jul 16, 2024 192.50 193.50 185.15 187.30 604,542 -4.75(-2.47%)
Jul 15, 2024 189.46 194.96 186.26 192.05 700,100 +1.75(+0.92%)
Jul 12, 2024 194.00 194.00 188.46 190.30 492,574 -2.27(-1.18%)
Jul 11, 2024 189.74 194.47 188.43 192.57 529,039 +4.47(+2.38%)
Jul 10, 2024 189.20 190.46 184.82 188.10 547,159 +1.33(+0.71%)
Jul 09, 2024 195.04 196.05 184.26 186.77 717,147 -9.94(-5.05%)
Jul 08, 2024 194.22 198.79 192.13 196.71 477,271 +3.62(+1.87%)
Jul 05, 2024 193.60 196.22 190.62 193.09 350,833 -0.73(-0.38%)
Jul 03, 2024 194.03 194.91 190.88 193.82 310,155 -0.07(-0.04%)
Jul 02, 2024 195.00 197.19 189.40 193.89 744,921 -1.34(-0.69%)
Jul 01, 2024 207.34 208.37 195.00 195.23 747,386 -13.44(-6.44%)
Jun 28, 2024 209.24 215.04 207.37 208.67 4,144,514 +0.02(+0.01%)
Jun 27, 2024 205.68 210.47 203.94 208.65 443,658 +4.76(+2.33%)
Jun 26, 2024 205.00 208.65 203.43 203.89 417,191 -1.11(-0.54%)
Jun 25, 2024 205.60 210.24 204.62 205.00 485,914 -0.29(-0.14%)
Jun 24, 2024 205.89 207.27 202.80 205.29 386,996 -1.23(-0.60%)
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 1,036,099 -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%)
Apr 01, 2024 220.08 221.63 215.55 218.21 552,568 -2.37(-1.07%)
Mar 28, 2024 221.72 225.40 217.61 220.58 566,709 -1.97(-0.89%)
Mar 27, 2024 225.83 226.63 215.68 222.55 390,672 -0.89(-0.40%)
Mar 26, 2024 227.35 229.01 218.39 223.44 599,388 -3.06(-1.35%)
Mar 25, 2024 229.38 231.84 226.32 226.50 320,960 -5.59(-2.41%)
Mar 22, 2024 234.52 236.00 226.08 232.09 323,684 -3.53(-1.50%)
Mar 21, 2024 237.40 245.59 235.39 235.62 972,735 +1.62(+0.69%)
Mar 20, 2024 227.43 239.96 227.06 234.00 621,163 +6.82(+3.00%)
Mar 19, 2024 216.20 227.59 212.02 227.18 463,072 +10.65(+4.92%)
Mar 18, 2024 219.07 220.76 213.60 216.53 347,473 +0.19(+0.09%)
Mar 15, 2024 227.24 228.24 215.00 216.34 653,445 -11.90(-5.21%)
Mar 14, 2024 226.70 229.39 221.38 228.24 557,162 +2.67(+1.18%)
Mar 13, 2024 227.59 230.08 223.13 225.57 634,238 -4.07(-1.77%)
Mar 12, 2024 224.66 231.89 224.00 229.64 512,006 +7.00(+3.14%)
Mar 11, 2024 218.88 225.96 215.91 222.64 683,285 +9.11(+4.27%)
Mar 08, 2024 212.59 216.53 208.18 213.53 609,676 +1.66(+0.78%)
Mar 07, 2024 213.54 215.00 208.97 211.87 584,466 -0.39(-0.18%)
Mar 06, 2024 215.07 217.74 207.11 212.26 669,254 +1.25(+0.59%)
Mar 05, 2024 221.30 221.30 199.36 211.01 1,340,737 -13.76(-6.12%)
Mar 04, 2024 238.00 238.03 223.00 224.77 1,204,406 -11.72(-4.96%)
Mar 01, 2024 238.58 241.86 230.20 236.49 1,392,795 -2.51(-1.05%)
Feb 29, 2024 240.61 240.77 221.95 239.00 3,464,868 +43.49(+22.24%)
Feb 28, 2024 194.54 197.81 188.99 195.51 1,497,215 +0.94(+0.48%)
Feb 27, 2024 188.00 198.07 187.50 194.57 1,259,205 +10.83(+5.89%)
Feb 26, 2024 179.90 186.21 177.25 183.74 750,974 +6.61(+3.73%)
Feb 23, 2024 177.56 180.76 176.26 177.13 392,637 +0.10(+0.06%)
Feb 22, 2024 178.86 179.76 175.00 177.03 604,371 +2.77(+1.59%)
Feb 21, 2024 176.59 178.24 171.64 174.26 406,323 -5.77(-3.21%)
Feb 20, 2024 182.15 183.00 176.65 180.03 534,746 -4.87(-2.63%)
Feb 16, 2024 187.00 187.00 182.47 184.90 387,175 -3.53(-1.87%)
Feb 15, 2024 189.69 190.81 183.60 188.43 481,159 -1.13(-0.60%)
Feb 14, 2024 186.26 191.27 184.00 189.56 499,996 +6.43(+3.51%)
Feb 13, 2024 182.14 187.81 178.45 183.13 582,900 -6.21(-3.28%)
Feb 12, 2024 193.13 197.56 188.83 189.34 590,082 -2.40(-1.25%)
Feb 09, 2024 185.96 194.47 185.35 191.74 762,285 +6.48(+3.50%)
Feb 08, 2024 184.12 187.97 182.54 185.26 460,810 +2.79(+1.53%)
Feb 07, 2024 178.26 182.59 175.65 182.47 421,443 +3.48(+1.94%)
Feb 06, 2024 179.00 185.77 178.18 178.99 433,169 +0.74(+0.42%)
Feb 05, 2024 179.00 180.20 175.48 178.25 520,092 -0.64(-0.36%)
Feb 02, 2024 178.86 183.63 178.14 178.89 415,371 -2.55(-1.41%)
Feb 01, 2024 182.00 182.08 174.71 181.44 633,421 +2.55(+1.43%)
Jan 31, 2024 184.96 186.18 178.71 178.89 599,640 -8.29(-4.43%)
Jan 30, 2024 192.00 193.97 184.38 187.18 516,311 -5.59(-2.90%)
Jan 29, 2024 192.76 194.73 190.24 192.77 622,305 -0.12(-0.06%)
Jan 26, 2024 192.73 194.40 191.24 192.89 375,742 +0.92(+0.48%)
Jan 25, 2024 193.00 193.00 187.23 191.97 508,641 +1.40(+0.73%)
Jan 24, 2024 196.00 196.67 189.62 190.57 433,721 -1.98(-1.03%)
Jan 23, 2024 199.00 199.00 190.10 192.55 440,668 -4.09(-2.08%)
Jan 22, 2024 199.80 203.51 192.33 196.64 626,170 +2.04(+1.05%)
Jan 19, 2024 191.61 194.67 182.70 194.60 1,174,821 -5.21(-2.61%)
Jan 18, 2024 205.20 207.19 196.01 199.81 651,047 -1.77(-0.88%)
Jan 17, 2024 206.41 206.69 188.01 201.58 1,059,689 -8.79(-4.18%)
Jan 16, 2024 210.49 214.38 209.51 210.37 421,987 -1.64(-0.77%)
Jan 12, 2024 214.63 216.49 210.00 212.01 437,673 -2.68(-1.25%)
Jan 11, 2024 216.20 218.70 209.19 214.69 399,859 -1.04(-0.48%)
Jan 10, 2024 212.49 218.99 210.10 215.73 504,612 +5.04(+2.39%)
Jan 09, 2024 208.28 214.54 207.30 210.69 386,104 +0.29(+0.14%)
Jan 08, 2024 204.00 215.16 203.99 210.40 837,164 +6.27(+3.07%)
Jan 05, 2024 204.01 211.02 203.38 204.13 545,296 -1.55(-0.75%)
Jan 04, 2024 206.12 211.01 204.03 205.68 544,572 -0.58(-0.28%)
Jan 03, 2024 210.85 211.71 203.92 206.26 685,569 -8.09(-3.77%)
Jan 02, 2024 224.65 226.19 209.52 214.35 955,190 -12.50(-5.51%)
Dec 29, 2023 233.10 236.00 225.39 226.85 424,899 -6.24(-2.68%)
Dec 28, 2023 236.28 237.00 232.69 233.09 237,554 -3.22(-1.36%)
Dec 27, 2023 235.31 239.04 234.48 236.31 236,692 +2.64(+1.13%)
Dec 26, 2023 239.28 244.47 228.38 233.67 396,205 -4.58(-1.92%)
Dec 22, 2023 239.06 239.06 234.99 238.25 263,920 -0.33(-0.14%)
Dec 21, 2023 239.47 241.93 234.72 238.58 377,207 +3.83(+1.63%)
Dec 20, 2023 239.69 241.11 233.26 234.75 542,554 -6.46(-2.68%)
Dec 19, 2023 243.92 245.87 240.58 241.21 652,382 +1.01(+0.42%)
Dec 18, 2023 231.27 241.75 229.16 240.20 615,094 +8.71(+3.76%)
Dec 15, 2023 236.30 237.61 228.89 231.49 855,141 -3.20(-1.36%)
Dec 14, 2023 234.55 239.75 227.62 234.69 940,604 +1.62(+0.70%)
Dec 13, 2023 227.50 234.70 225.33 233.07 911,781 +6.79(+3.00%)
Dec 12, 2023 216.73 231.00 215.31 226.28 1,470,462 +10.15(+4.70%)
Dec 11, 2023 214.65 219.76 210.50 216.13 685,828 +1.38(+0.64%)
Dec 08, 2023 209.00 219.00 208.02 214.75 433,470 +3.33(+1.58%)
Dec 07, 2023 214.67 214.67 209.34 211.42 451,407 -1.43(-0.67%)
Dec 06, 2023 221.92 225.00 211.50 212.85 736,517 -6.46(-2.95%)
Dec 05, 2023 215.10 220.70 211.01 219.31 332,962 +2.33(+1.07%)
Dec 04, 2023 212.68 220.99 208.89 216.98 661,620 +3.68(+1.73%)
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.