Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

136.51

+1.38

(+1.02%)

At close: 04:00PM EDT

138.27

+1.76

(+1.29%)

After hours:

07:30PM EDT

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	135.60	139.15	134.37	136.51	136.51	472,600
Mar 23, 2023	138.11	139.48	133.02	135.13	135.13	835,300
Mar 22, 2023	131.97	137.47	130.90	136.12	136.12	656,200
Mar 21, 2023	130.20	135.77	129.01	132.13	132.13	715,200
Mar 20, 2023	125.07	129.86	122.87	129.42	129.42	481,400
Mar 17, 2023	127.43	128.92	125.10	126.32	126.32	643,900
Mar 16, 2023	122.91	127.80	122.11	127.37	127.37	669,300
Mar 15, 2023	121.56	124.00	119.07	122.91	122.91	1,535,700
Mar 14, 2023	124.44	125.00	118.93	123.72	123.72	924,500
Mar 13, 2023	116.83	124.26	114.11	122.77	122.77	830,500
Mar 10, 2023	120.94	122.46	116.52	117.78	117.78	527,400
Mar 09, 2023	125.80	126.75	120.88	121.41	121.41	458,500
Mar 08, 2023	123.45	127.13	122.51	126.50	126.50	502,200
Mar 07, 2023	127.99	130.49	121.14	123.74	123.74	1,730,500
Mar 06, 2023	119.78	127.52	119.61	127.35	127.35	1,114,900
Mar 03, 2023	116.12	120.38	111.01	119.27	119.27	1,877,500
Mar 02, 2023	110.34	121.33	109.87	119.88	119.88	1,320,400
Mar 01, 2023	103.11	111.41	101.27	110.98	110.98	2,080,600
Feb 28, 2023	88.54	94.40	88.37	90.79	90.79	1,176,900
Feb 27, 2023	87.75	90.69	87.57	89.00	89.00	631,600
Feb 24, 2023	87.76	88.11	86.36	87.16	87.16	461,400
Feb 23, 2023	90.48	90.99	87.73	89.68	89.68	223,400
Feb 22, 2023	91.52	91.66	88.52	90.04	90.04	277,800
Feb 21, 2023	90.00	91.50	89.54	90.88	90.88	221,400
Feb 17, 2023	94.00	94.00	90.78	91.34	91.34	514,000
Feb 16, 2023	95.91	97.29	94.05	94.10	94.10	265,000
Feb 15, 2023	94.18	97.92	93.51	97.62	97.62	366,600
Feb 14, 2023	92.30	95.69	92.29	94.19	94.19	281,500
Feb 13, 2023	92.29	94.31	91.28	93.33	93.33	234,900
Feb 10, 2023	93.38	93.38	90.19	91.61	91.61	509,800
Feb 09, 2023	96.19	96.48	94.46	95.01	95.01	308,900
Feb 08, 2023	95.25	96.20	93.72	94.82	94.82	302,200
Feb 07, 2023	98.32	98.69	93.02	95.12	95.12	898,400
Feb 06, 2023	99.13	101.08	98.21	99.10	99.10	298,600
Feb 03, 2023	98.06	104.55	96.96	99.89	99.89	1,309,200
Feb 02, 2023	99.29	105.46	99.20	105.30	105.30	749,400
Feb 01, 2023	95.65	98.15	93.52	97.42	97.42	329,900
Jan 31, 2023	92.37	96.29	92.37	95.49	95.49	306,900
Jan 30, 2023	91.69	94.18	91.01	91.76	91.76	375,400
Jan 27, 2023	88.32	94.08	86.58	93.03	93.03	541,500
Jan 26, 2023	87.54	88.35	86.41	87.46	87.46	301,100
Jan 25, 2023	84.26	87.03	82.73	85.82	85.82	243,500
Jan 24, 2023	86.00	87.14	84.39	85.32	85.32	151,200
Jan 23, 2023	84.85	86.87	83.71	86.38	86.38	179,600
Jan 20, 2023	83.70	85.17	82.13	84.58	84.58	249,800
Jan 19, 2023	83.21	84.18	80.51	82.71	82.71	415,000
Jan 18, 2023	83.73	85.84	82.01	83.70	83.70	611,300
Jan 17, 2023	79.31	82.95	79.24	82.55	82.55	418,600
Jan 13, 2023	78.94	80.26	78.10	79.36	79.36	417,800
Jan 12, 2023	78.60	80.85	77.74	80.12	80.12	341,400
Jan 11, 2023	75.60	78.74	75.01	78.69	78.69	268,100
Jan 10, 2023	73.14	75.53	73.14	75.32	75.32	217,000
Jan 09, 2023	72.33	75.32	72.33	73.32	73.32	359,600
Jan 06, 2023	71.87	72.39	71.07	72.08	72.08	200,200
Jan 05, 2023	71.62	73.04	70.65	71.61	71.61	446,400
Jan 04, 2023	71.81	73.26	71.47	72.48	72.48	663,800
Jan 03, 2023	71.13	72.39	68.93	70.93	70.93	460,500
Dec 30, 2022	70.14	71.86	69.88	71.13	71.13	247,300
Dec 29, 2022	66.09	71.10	65.85	70.52	70.52	418,100
Dec 28, 2022	68.01	68.80	64.73	65.38	65.38	275,500
Dec 27, 2022	70.31	70.54	68.13	68.27	68.27	212,800
Dec 23, 2022	70.05	70.98	69.00	70.70	70.70	189,400
Dec 22, 2022	72.58	72.58	69.12	70.05	70.05	341,200
Dec 21, 2022	73.00	73.96	72.52	73.19	73.19	181,600
Dec 20, 2022	71.36	73.25	71.34	72.95	72.95	321,200
Dec 19, 2022	72.82	74.18	70.78	72.00	72.00	392,600
Dec 16, 2022	73.30	74.44	72.75	72.99	72.99	326,200
Dec 15, 2022	73.16	73.90	72.01	73.34	73.34	332,800
Dec 14, 2022	74.13	75.95	72.88	73.72	73.72	382,700
Dec 13, 2022	73.92	74.43	72.01	73.99	73.99	533,500
Dec 12, 2022	68.78	71.88	68.33	71.07	71.07	318,500
Dec 09, 2022	68.60	69.34	67.06	68.67	68.67	152,300
Dec 08, 2022	68.41	70.02	67.62	68.85	68.85	172,600
Dec 07, 2022	67.84	70.31	66.01	68.00	68.00	575,400
Dec 06, 2022	68.55	68.99	67.26	67.84	67.84	256,900
Dec 05, 2022	70.80	71.00	67.62	68.12	68.12	275,300
Dec 02, 2022	69.89	71.16	69.07	70.70	70.70	206,300
Dec 01, 2022	69.97	71.11	67.80	70.65	70.65	413,500
Nov 30, 2022	66.80	69.83	66.37	69.67	69.67	419,900
Nov 29, 2022	67.13	68.37	66.58	66.59	66.59	227,800
Nov 28, 2022	69.47	70.71	66.42	66.56	66.56	405,700
Nov 25, 2022	67.92	69.99	67.60	69.69	69.69	222,500
Nov 23, 2022	68.51	70.00	67.56	68.58	68.58	292,800
Nov 22, 2022	69.22	69.22	66.93	68.27	68.27	518,100
Nov 21, 2022	67.03	69.93	66.80	69.44	69.44	474,800
Nov 18, 2022	71.09	71.09	66.58	67.70	67.70	495,200
Nov 17, 2022	69.05	70.42	67.47	69.27	69.27	385,400
Nov 16, 2022	73.04	73.32	69.88	70.66	70.66	419,800
Nov 15, 2022	75.84	76.50	73.35	73.82	73.82	500,600
Nov 14, 2022	73.54	75.86	71.56	73.45	73.45	539,700
Nov 11, 2022	82.01	82.10	71.04	73.43	73.43	1,093,400
Nov 10, 2022	81.70	85.15	80.60	84.75	84.75	497,700
Nov 09, 2022	77.34	78.58	75.94	77.00	77.00	271,400
Nov 08, 2022	78.86	80.28	76.07	78.51	78.51	203,300
Nov 07, 2022	80.40	80.40	76.67	77.89	77.89	276,300
Nov 04, 2022	83.09	84.72	78.89	79.84	79.84	310,200
Nov 03, 2022	79.02	83.50	78.61	82.35	82.35	235,400
Nov 02, 2022	81.62	83.78	79.69	79.89	79.89	234,000
Nov 01, 2022	84.22	84.22	80.89	81.23	81.23	198,900
Oct 31, 2022	82.92	83.40	80.20	81.84	81.84	231,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Duolingo, Inc. (DUOL)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)