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

Duolingo, Inc. - Class A Common Stock (NQ: DUOL )

342.12 +6.90 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 327.72 345.53 324.83 342.12 1,263,587 +5.85(+1.74%)
Dec 19, 2024 345.16 345.74 332.87 336.27 322,542 +3.46(+1.04%)
Dec 18, 2024 352.44 352.88 331.32 332.81 570,290 -21.23(-6.00%)
Dec 17, 2024 352.30 360.21 348.65 354.04 649,590 +5.32(+1.53%)
Dec 16, 2024 341.42 350.86 337.87 348.72 637,326 +10.65(+3.15%)
Dec 13, 2024 340.50 344.88 333.96 338.07 517,811 -1.45(-0.43%)
Dec 12, 2024 341.12 344.74 336.21 339.52 423,951 -4.83(-1.40%)
Dec 11, 2024 351.16 352.72 318.03 344.35 1,226,608 -17.47(-4.83%)
Dec 10, 2024 361.47 370.81 358.70 361.82 379,551 +1.21(+0.34%)
Dec 09, 2024 365.36 369.88 350.00 360.61 532,101 -7.89(-2.14%)
Dec 06, 2024 374.79 374.79 366.00 368.50 552,090 -4.53(-1.21%)
Dec 05, 2024 366.53 378.48 362.61 373.03 583,438 +8.38(+2.30%)
Dec 04, 2024 363.00 370.17 361.92 364.65 581,597 +3.67(+1.02%)
Dec 03, 2024 341.52 361.10 341.29 360.98 494,488 +14.46(+4.17%)
Dec 02, 2024 347.39 349.78 340.00 346.52 423,758 -1.75(-0.50%)
Nov 29, 2024 346.48 353.66 345.58 348.27 230,258 +0.63(+0.18%)
Nov 27, 2024 352.88 353.23 340.29 347.64 468,361 -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 287.94 291.55 279.46 283.49 504,931 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.