Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 28 mins

S&P Futures
3,925.00
+8.75(+0.22%)
Dow Futures
31,516.00
+29.00(+0.09%)
Nasdaq Futures
12,198.75
+58.25(+0.48%)
Russell 2000 Futures
1,765.00
+3.30(+0.19%)
Crude Oil
107.60
-0.02(-0.02%)
Gold
1,836.50
+6.20(+0.34%)

Advertisement

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

101.73

+1.91

(+1.91%)

At close: 04:00PM EDT

99.10

-2.63

(-2.59%)

After hours:

07:54PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	-	-	-	-	-	-
Jun 24, 2022	102.23	106.43	101.11	101.73	101.73	3,878,500
Jun 23, 2022	97.55	100.58	94.59	99.82	99.82	470,400
Jun 22, 2022	97.20	101.30	96.61	97.07	97.07	1,160,700
Jun 21, 2022	94.73	102.80	94.73	98.89	98.89	1,001,500
Jun 17, 2022	92.91	95.34	89.80	94.71	94.71	1,811,400
Jun 16, 2022	88.62	93.18	87.52	92.61	92.61	973,000
Jun 15, 2022	87.88	93.99	87.88	92.23	92.23	894,200
Jun 14, 2022	82.18	87.44	79.62	87.35	87.35	479,900
Jun 13, 2022	88.53	90.89	83.39	84.23	84.23	478,600
Jun 10, 2022	92.43	96.86	91.51	93.37	93.37	595,400
Jun 09, 2022	98.99	102.12	95.44	96.15	96.15	486,900
Jun 08, 2022	97.44	102.69	97.36	99.18	99.18	449,700
Jun 07, 2022	96.65	99.62	94.93	97.44	97.44	442,100
Jun 06, 2022	90.84	99.29	89.27	96.65	96.65	919,500
Jun 03, 2022	85.91	90.29	84.40	89.34	89.34	401,000
Jun 02, 2022	84.40	89.72	82.06	88.10	88.10	480,700
Jun 01, 2022	83.92	84.52	80.70	83.52	83.52	496,900
May 31, 2022	83.48	87.61	81.92	83.61	83.61	421,200
May 27, 2022	82.16	84.98	81.69	83.78	83.78	815,500
May 26, 2022	79.46	87.41	79.03	84.31	84.31	384,400
May 25, 2022	75.00	81.17	74.89	78.88	78.88	421,300
May 24, 2022	76.55	77.86	72.51	75.06	75.06	581,000
May 23, 2022	76.46	78.00	72.33	77.51	77.51	460,900
May 20, 2022	80.76	82.00	72.25	76.46	76.46	444,700
May 19, 2022	79.36	83.76	78.78	79.92	79.92	638,600
May 18, 2022	80.02	81.60	76.25	79.37	79.37	564,200
May 17, 2022	82.40	84.19	78.25	81.27	81.27	1,168,200
May 16, 2022	89.60	96.92	84.54	85.10	85.10	659,700
May 13, 2022	79.85	96.33	78.74	89.77	89.77	2,016,000
May 12, 2022	61.12	69.75	60.53	66.98	66.98	871,200
May 11, 2022	69.18	69.32	60.50	63.00	63.00	771,400
May 10, 2022	75.19	76.45	65.44	69.52	69.52	764,700
May 09, 2022	77.97	78.77	72.67	72.68	72.68	786,600
May 06, 2022	85.69	85.69	77.78	80.61	80.61	399,800
May 05, 2022	90.44	90.46	84.79	86.65	86.65	276,000
May 04, 2022	86.55	93.26	83.00	92.62	92.62	569,700
May 03, 2022	89.12	91.05	86.23	86.52	86.52	520,200
May 02, 2022	85.68	91.22	84.40	91.22	91.22	258,900
Apr 29, 2022	92.02	93.74	86.12	86.47	86.47	301,300
Apr 28, 2022	89.29	93.23	87.04	92.33	92.33	435,700
Apr 27, 2022	86.70	89.69	85.00	87.96	87.96	286,000
Apr 26, 2022	89.62	89.99	86.10	86.26	86.26	424,700
Apr 25, 2022	85.86	90.86	85.01	90.19	90.19	226,800
Apr 22, 2022	85.58	88.37	83.28	86.00	86.00	341,600
Apr 21, 2022	91.18	92.67	84.58	85.91	85.91	268,600
Apr 20, 2022	91.02	92.02	87.95	89.37	89.37	557,300
Apr 19, 2022	89.53	92.95	87.34	90.09	90.09	775,900
Apr 18, 2022	89.42	90.98	86.59	90.20	90.20	276,500
Apr 14, 2022	92.69	92.69	87.17	89.82	89.82	665,300
Apr 13, 2022	93.02	93.99	91.17	93.18	93.18	487,500
Apr 12, 2022	95.15	96.90	92.22	92.47	92.47	138,300
Apr 11, 2022	92.93	95.27	90.88	93.30	93.30	438,900
Apr 08, 2022	96.54	96.97	92.37	94.56	94.56	450,700
Apr 07, 2022	95.11	97.64	91.45	96.36	96.36	218,300
Apr 06, 2022	95.07	95.44	91.00	95.10	95.10	537,000
Apr 05, 2022	103.51	106.31	95.50	95.99	95.99	1,043,000
Apr 04, 2022	96.44	104.19	96.44	102.79	102.79	642,900
Apr 01, 2022	94.65	95.94	92.46	95.65	95.65	561,000
Mar 31, 2022	91.99	96.65	90.71	95.11	95.11	806,200
Mar 30, 2022	95.85	95.85	89.00	91.65	91.65	399,600
Mar 29, 2022	94.38	97.96	94.25	96.84	96.84	495,400
Mar 28, 2022	94.64	95.34	88.86	93.06	93.06	491,200
Mar 25, 2022	97.35	97.35	89.95	93.05	93.05	718,000
Mar 24, 2022	97.40	100.83	96.05	100.39	100.39	999,700
Mar 23, 2022	92.69	101.49	90.40	96.41	96.41	472,600
Mar 22, 2022	89.63	97.88	88.03	94.52	94.52	630,200
Mar 21, 2022	93.19	93.29	85.46	89.63	89.63	446,700
Mar 18, 2022	80.94	91.60	79.55	88.68	88.68	779,500
Mar 17, 2022	78.28	82.15	77.69	81.29	81.29	586,800
Mar 16, 2022	70.88	78.78	70.07	78.59	78.59	473,900
Mar 15, 2022	67.89	69.57	64.81	68.11	68.11	343,200
Mar 14, 2022	75.17	75.17	66.29	66.99	66.99	357,400
Mar 11, 2022	80.84	81.00	76.42	76.70	76.70	223,200
Mar 10, 2022	77.53	82.12	77.49	80.50	80.50	274,700
Mar 09, 2022	81.50	83.97	79.35	80.09	80.09	600,600
Mar 08, 2022	75.30	82.90	71.64	79.99	79.99	1,163,100
Mar 07, 2022	74.70	85.62	74.00	79.03	79.03	936,000
Mar 04, 2022	72.00	82.00	71.26	74.68	74.68	796,100
Mar 03, 2022	76.47	76.80	70.67	71.38	71.38	499,700
Mar 02, 2022	83.50	83.50	74.28	76.97	76.97	598,400
Mar 01, 2022	86.74	88.44	83.05	83.33	83.33	310,600
Feb 28, 2022	87.20	89.56	84.68	86.29	86.29	573,300
Feb 25, 2022	87.45	88.57	82.18	87.96	87.96	315,800
Feb 24, 2022	81.23	87.11	80.23	85.76	85.76	528,100
Feb 23, 2022	87.51	88.32	83.17	84.25	84.25	242,800
Feb 22, 2022	89.47	93.25	83.60	85.19	85.19	422,700
Feb 18, 2022	92.19	94.67	88.26	91.00	91.00	179,900
Feb 17, 2022	92.60	96.97	92.40	93.00	93.00	226,300
Feb 16, 2022	99.26	100.60	92.93	93.63	93.63	366,900
Feb 15, 2022	97.53	102.19	95.71	101.67	101.67	195,400
Feb 14, 2022	93.35	96.79	91.63	95.16	95.16	227,700
Feb 11, 2022	96.32	100.57	93.38	94.00	94.00	315,400
Feb 10, 2022	98.21	102.43	95.81	96.41	96.41	189,500
Feb 09, 2022	99.55	102.15	97.98	101.54	101.54	259,000
Feb 08, 2022	94.11	99.10	93.67	98.28	98.28	139,000
Feb 07, 2022	91.55	96.15	90.23	94.24	94.24	359,500
Feb 04, 2022	84.20	92.69	84.00	91.48	91.48	502,700
Feb 03, 2022	92.51	93.25	83.10	84.53	84.53	634,000
Feb 02, 2022	100.20	100.34	91.54	93.82	93.82	397,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,925.00+8.75(+0.22%)

Dow Futures31,516.00+29.00(+0.09%)

Nasdaq Futures12,198.75+58.25(+0.48%)

Russell 2000 Futures1,765.00+3.30(+0.19%)

Crude Oil107.60-0.02(-0.02%)

Gold1,836.50+6.20(+0.34%)

Duolingo, Inc. (DUOL)

S&P Futures
3,925.00
+8.75(+0.22%)

Dow Futures
31,516.00
+29.00(+0.09%)

Nasdaq Futures
12,198.75
+58.25(+0.48%)

Russell 2000 Futures
1,765.00
+3.30(+0.19%)

Crude Oil
107.60
-0.02(-0.02%)

Gold
1,836.50
+6.20(+0.34%)