Advertisement
Advertisement
U.S. Markets open in 9 hrs 28 mins
Advertisement
Advertisement
Advertisement
Advertisement

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.73+1.91 (+1.91%)
At close: 04:00PM EDT
99.10 -2.63 (-2.59%)
After hours: 07:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 2022102.23106.43101.11101.73101.733,878,500
Jun 23, 202297.55100.5894.5999.8299.82470,400
Jun 22, 202297.20101.3096.6197.0797.071,160,700
Jun 21, 202294.73102.8094.7398.8998.891,001,500
Jun 17, 202292.9195.3489.8094.7194.711,811,400
Jun 16, 202288.6293.1887.5292.6192.61973,000
Jun 15, 202287.8893.9987.8892.2392.23894,200
Jun 14, 202282.1887.4479.6287.3587.35479,900
Jun 13, 202288.5390.8983.3984.2384.23478,600
Jun 10, 202292.4396.8691.5193.3793.37595,400
Jun 09, 202298.99102.1295.4496.1596.15486,900
Jun 08, 202297.44102.6997.3699.1899.18449,700
Jun 07, 202296.6599.6294.9397.4497.44442,100
Jun 06, 202290.8499.2989.2796.6596.65919,500
Jun 03, 202285.9190.2984.4089.3489.34401,000
Jun 02, 202284.4089.7282.0688.1088.10480,700
Jun 01, 202283.9284.5280.7083.5283.52496,900
May 31, 202283.4887.6181.9283.6183.61421,200
May 27, 202282.1684.9881.6983.7883.78815,500
May 26, 202279.4687.4179.0384.3184.31384,400
May 25, 202275.0081.1774.8978.8878.88421,300
May 24, 202276.5577.8672.5175.0675.06581,000
May 23, 202276.4678.0072.3377.5177.51460,900
May 20, 202280.7682.0072.2576.4676.46444,700
May 19, 202279.3683.7678.7879.9279.92638,600
May 18, 202280.0281.6076.2579.3779.37564,200
May 17, 202282.4084.1978.2581.2781.271,168,200
May 16, 202289.6096.9284.5485.1085.10659,700
May 13, 202279.8596.3378.7489.7789.772,016,000
May 12, 202261.1269.7560.5366.9866.98871,200
May 11, 202269.1869.3260.5063.0063.00771,400
May 10, 202275.1976.4565.4469.5269.52764,700
May 09, 202277.9778.7772.6772.6872.68786,600
May 06, 202285.6985.6977.7880.6180.61399,800
May 05, 202290.4490.4684.7986.6586.65276,000
May 04, 202286.5593.2683.0092.6292.62569,700
May 03, 202289.1291.0586.2386.5286.52520,200
May 02, 202285.6891.2284.4091.2291.22258,900
Apr 29, 202292.0293.7486.1286.4786.47301,300
Apr 28, 202289.2993.2387.0492.3392.33435,700
Apr 27, 202286.7089.6985.0087.9687.96286,000
Apr 26, 202289.6289.9986.1086.2686.26424,700
Apr 25, 202285.8690.8685.0190.1990.19226,800
Apr 22, 202285.5888.3783.2886.0086.00341,600
Apr 21, 202291.1892.6784.5885.9185.91268,600
Apr 20, 202291.0292.0287.9589.3789.37557,300
Apr 19, 202289.5392.9587.3490.0990.09775,900
Apr 18, 202289.4290.9886.5990.2090.20276,500
Apr 14, 202292.6992.6987.1789.8289.82665,300
Apr 13, 202293.0293.9991.1793.1893.18487,500
Apr 12, 202295.1596.9092.2292.4792.47138,300
Apr 11, 202292.9395.2790.8893.3093.30438,900
Apr 08, 202296.5496.9792.3794.5694.56450,700
Apr 07, 202295.1197.6491.4596.3696.36218,300
Apr 06, 202295.0795.4491.0095.1095.10537,000
Apr 05, 2022103.51106.3195.5095.9995.991,043,000
Apr 04, 202296.44104.1996.44102.79102.79642,900
Apr 01, 202294.6595.9492.4695.6595.65561,000
Mar 31, 202291.9996.6590.7195.1195.11806,200
Mar 30, 202295.8595.8589.0091.6591.65399,600
Mar 29, 202294.3897.9694.2596.8496.84495,400
Mar 28, 202294.6495.3488.8693.0693.06491,200
Mar 25, 202297.3597.3589.9593.0593.05718,000
Mar 24, 202297.40100.8396.05100.39100.39999,700
Mar 23, 202292.69101.4990.4096.4196.41472,600
Mar 22, 202289.6397.8888.0394.5294.52630,200
Mar 21, 202293.1993.2985.4689.6389.63446,700
Mar 18, 202280.9491.6079.5588.6888.68779,500
Mar 17, 202278.2882.1577.6981.2981.29586,800
Mar 16, 202270.8878.7870.0778.5978.59473,900
Mar 15, 202267.8969.5764.8168.1168.11343,200
Mar 14, 202275.1775.1766.2966.9966.99357,400
Mar 11, 202280.8481.0076.4276.7076.70223,200
Mar 10, 202277.5382.1277.4980.5080.50274,700
Mar 09, 202281.5083.9779.3580.0980.09600,600
Mar 08, 202275.3082.9071.6479.9979.991,163,100
Mar 07, 202274.7085.6274.0079.0379.03936,000
Mar 04, 202272.0082.0071.2674.6874.68796,100
Mar 03, 202276.4776.8070.6771.3871.38499,700
Mar 02, 202283.5083.5074.2876.9776.97598,400
Mar 01, 202286.7488.4483.0583.3383.33310,600
Feb 28, 202287.2089.5684.6886.2986.29573,300
Feb 25, 202287.4588.5782.1887.9687.96315,800
Feb 24, 202281.2387.1180.2385.7685.76528,100
Feb 23, 202287.5188.3283.1784.2584.25242,800
Feb 22, 202289.4793.2583.6085.1985.19422,700
Feb 18, 202292.1994.6788.2691.0091.00179,900
Feb 17, 202292.6096.9792.4093.0093.00226,300
Feb 16, 202299.26100.6092.9393.6393.63366,900
Feb 15, 202297.53102.1995.71101.67101.67195,400
Feb 14, 202293.3596.7991.6395.1695.16227,700
Feb 11, 202296.32100.5793.3894.0094.00315,400
Feb 10, 202298.21102.4395.8196.4196.41189,500
Feb 09, 202299.55102.1597.98101.54101.54259,000
Feb 08, 202294.1199.1093.6798.2898.28139,000
Feb 07, 202291.5596.1590.2394.2494.24359,500
Feb 04, 202284.2092.6984.0091.4891.48502,700
Feb 03, 202292.5193.2583.1084.5384.53634,000
Feb 02, 2022100.20100.3491.5493.8293.82397,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement