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

Duolingo Inc Cl A (NQ: DUOL )

347.64 -5.89 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 27, 2024 352.88 353.23 340.29 347.64 468,308 -5.89(-1.67%)
Nov 26, 2024 348.47 358.73 346.98 353.53 875,622 +5.53(+1.59%)
Nov 25, 2024 359.52 364.95 341.10 348.00 1,071,501 -3.97(-1.13%)
Nov 22, 2024 342.45 352.39 340.69 351.97 563,405 +10.37(+3.04%)
Nov 21, 2024 338.15 342.51 330.00 341.60 559,404 +10.46(+3.16%)
Nov 20, 2024 323.00 331.84 322.34 331.14 545,047 +9.07(+2.82%)
Nov 19, 2024 303.33 322.79 303.33 322.07 647,370 +15.15(+4.94%)
Nov 18, 2024 307.82 316.99 301.11 306.92 468,473 -0.40(-0.13%)
Nov 15, 2024 319.01 320.50 306.50 307.32 570,863 -15.25(-4.73%)
Nov 14, 2024 322.65 324.08 316.20 322.57 283,612 -0.86(-0.27%)
Nov 13, 2024 317.00 329.19 315.93 323.43 514,983 +9.10(+2.90%)
Nov 12, 2024 317.63 322.85 313.19 314.33 476,440 -3.90(-1.23%)
Nov 11, 2024 325.80 328.97 306.74 318.23 650,563 -8.66(-2.65%)
Nov 08, 2024 318.70 330.61 314.63 326.89 682,721 +11.07(+3.51%)
Nov 07, 2024 304.42 324.00 299.12 315.82 1,236,542 -3.03(-0.95%)
Nov 06, 2024 310.00 319.44 304.00 318.85 1,099,777 +15.85(+5.23%)
Nov 05, 2024 295.05 303.74 293.63 303.00 761,990 +12.35(+4.25%)
Nov 04, 2024 289.70 295.81 285.85 290.65 484,605 -3.03(-1.03%)
Nov 01, 2024 292.98 297.66 290.63 293.68 380,103 +0.71(+0.24%)
Oct 31, 2024 297.49 298.76 285.33 292.97 535,985 -7.00(-2.33%)
Oct 30, 2024 294.98 311.91 292.11 299.97 834,351 +5.16(+1.75%)
Oct 29, 2024 289.71 296.42 289.53 294.81 360,888 +4.57(+1.57%)
Oct 28, 2024 295.18 296.84 289.98 290.24 315,799 -1.37(-0.47%)
Oct 25, 2024 282.64 292.60 282.50 291.61 483,862 +10.21(+3.63%)
Oct 24, 2024 282.43 284.00 277.46 281.40 308,574 +1.47(+0.53%)
Oct 23, 2024 281.87 282.30 276.01 279.93 320,263 -1.37(-0.49%)
Oct 22, 2024 285.34 288.84 273.06 281.30 542,581 -6.76(-2.35%)
Oct 21, 2024 286.04 290.92 285.34 288.06 334,683 +1.94(+0.68%)
Oct 18, 2024 288.98 290.38 285.55 286.12 334,991 -1.53(-0.53%)
Oct 17, 2024 288.12 296.97 282.33 287.65 463,376 +1.15(+0.40%)
Oct 16, 2024 290.61 293.41 283.25 286.50 325,105 -4.09(-1.41%)
Oct 15, 2024 288.26 295.58 281.45 290.59 632,040 +2.33(+0.81%)
Oct 14, 2024 284.40 289.63 280.54 288.26 407,565 -1.49(-0.51%)
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 287.94 291.55 279.46 283.49 504,947 -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%)
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.