Canada markets closed

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.00+11.11 (+4.85%)
At close: 04:00PM EDT
240.95 +0.95 (+0.40%)
After hours: 07:58PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024235.55243.95234.60240.00240.00633,376
May 02, 2024226.55230.99218.68228.89228.89589,900
May 01, 2024223.61231.92218.76223.03223.03954,900
Apr 30, 2024225.94234.21224.15225.75225.75646,100
Apr 29, 2024224.00229.06218.74228.94228.94475,200
Apr 26, 2024218.50227.65218.49222.66222.66639,700
Apr 25, 2024211.65217.84207.53214.84214.84506,000
Apr 24, 2024223.20229.84215.24216.38216.38877,200
Apr 23, 2024206.10221.34206.10220.53220.53860,800
Apr 22, 2024201.74207.05198.07205.57205.57867,600
Apr 19, 2024203.99210.19196.75200.15200.156,531,000
Apr 18, 2024208.88217.79204.94205.06205.062,323,200
Apr 17, 2024198.58200.75194.36194.66194.66277,100
Apr 16, 2024194.27201.80194.00198.17198.17400,500
Apr 15, 2024210.77211.90195.03195.56195.56607,000
Apr 12, 2024213.01216.38209.35211.04211.04316,400
Apr 11, 2024218.00219.00212.02216.40216.40315,800
Apr 10, 2024217.33221.20216.12217.88217.88359,400
Apr 09, 2024221.00223.59218.20222.08222.08311,000
Apr 08, 2024215.35220.65212.70219.06219.06267,000
Apr 05, 2024214.94218.68211.92215.01215.01392,100
Apr 04, 2024221.43225.87214.56216.18216.18511,400
Apr 03, 2024211.90221.14210.90220.03220.03462,000
Apr 02, 2024215.16215.16208.53212.50212.50504,300
Apr 01, 2024220.08221.63215.55218.21218.21552,500
Mar 28, 2024221.72225.40217.61220.58220.58566,700
Mar 27, 2024225.83226.63215.68222.55222.55390,600
Mar 26, 2024227.35229.01218.39223.44223.44599,200
Mar 25, 2024229.38231.84226.32226.50226.50320,900
Mar 22, 2024234.52236.00226.08232.09232.09323,400
Mar 21, 2024237.40245.59235.39235.62235.62972,900
Mar 20, 2024227.43239.96227.05234.00234.00621,100
Mar 19, 2024216.20227.59212.02227.18227.18463,000
Mar 18, 2024219.07220.76213.60216.53216.53347,500
Mar 15, 2024227.24228.24215.00216.34216.34653,400
Mar 14, 2024226.70229.39221.38228.24228.24557,200
Mar 13, 2024227.59230.08223.13225.57225.57634,100
Mar 12, 2024224.66231.89224.00229.64229.64512,400
Mar 11, 2024218.88225.96215.91222.64222.64683,200
Mar 08, 2024212.59216.53208.18213.53213.53609,600
Mar 07, 2024213.54215.00208.97211.87211.87584,500
Mar 06, 2024215.07217.74207.11212.26212.26669,300
Mar 05, 2024221.30221.30199.36211.01211.011,278,900
Mar 04, 2024238.00238.03223.00224.77224.771,205,100
Mar 01, 2024238.58241.86230.20236.49236.491,392,200
Feb 29, 2024240.61240.77221.95239.00239.003,467,500
Feb 28, 2024194.54197.81188.99195.51195.511,510,000
Feb 27, 2024188.00198.07187.50194.57194.571,259,800
Feb 26, 2024179.90186.21177.25183.74183.74750,800
Feb 23, 2024177.56180.76176.26177.13177.13392,600
Feb 22, 2024178.86179.76175.00177.03177.03604,700
Feb 21, 2024176.59178.24171.64174.26174.26406,600
Feb 20, 2024182.15183.00176.65180.03180.03534,700
Feb 16, 2024187.00187.00182.48184.90184.90387,200
Feb 15, 2024189.69190.80183.60188.43188.43481,200
Feb 14, 2024186.26191.27184.00189.56189.56500,000
Feb 13, 2024182.14187.80178.45183.13183.13582,900
Feb 12, 2024193.13197.56188.83189.34189.34591,100
Feb 09, 2024185.96194.47185.35191.74191.74762,200
Feb 08, 2024184.12187.97182.54185.26185.26460,800
Feb 07, 2024178.26182.59175.65182.47182.47421,400
Feb 06, 2024179.00185.77178.18178.99178.99433,200
Feb 05, 2024179.00180.20175.48178.25178.25520,100
Feb 02, 2024178.86183.63178.14178.89178.89415,100
Feb 01, 2024182.00182.08174.71181.44181.44634,000
Jan 31, 2024184.96186.18178.71178.89178.89600,000
Jan 30, 2024192.00193.97184.38187.18187.18516,300
Jan 29, 2024192.76194.73190.24192.77192.77622,300
Jan 26, 2024192.73194.40191.24192.89192.89375,700
Jan 25, 2024193.00193.00187.23191.97191.97508,600
Jan 24, 2024196.00196.67189.62190.57190.57433,700
Jan 23, 2024199.00199.00190.10192.55192.55439,400
Jan 22, 2024199.80203.51192.33196.64196.64626,700
Jan 19, 2024191.61194.67182.70194.60194.601,174,300
Jan 18, 2024205.20207.19196.01199.81199.81652,000
Jan 17, 2024206.41206.69188.01201.58201.581,059,700
Jan 16, 2024210.49214.38209.51210.37210.37422,000
Jan 12, 2024214.63216.49210.00212.01212.01437,400
Jan 11, 2024216.20218.70209.19214.69214.69399,900
Jan 10, 2024212.49218.99210.10215.73215.73504,900
Jan 09, 2024208.28214.54207.30210.69210.69386,100
Jan 08, 2024204.00215.16203.99210.40210.40837,200
Jan 05, 2024204.01211.02203.38204.13204.13545,000
Jan 04, 2024206.12211.01204.03205.68205.68544,600
Jan 03, 2024210.85211.71203.92206.26206.26685,600
Jan 02, 2024224.65226.19209.52214.35214.35955,700
Dec 29, 2023233.10236.00225.39226.85226.85424,900
Dec 28, 2023236.28237.00232.69233.09233.09237,600
Dec 27, 2023235.31239.04234.48236.31236.31236,700
Dec 26, 2023239.28244.47228.38233.67233.67396,200
Dec 22, 2023239.06239.06234.99238.25238.25263,800
Dec 21, 2023239.47241.93234.72238.58238.58377,200
Dec 20, 2023239.69241.11233.26234.75234.75542,500
Dec 19, 2023243.92245.87240.58241.21241.21652,400
Dec 18, 2023231.27241.75229.16240.20240.20615,100
Dec 15, 2023236.30237.61228.89231.49231.49743,500
Dec 14, 2023234.55239.75227.62234.69234.69940,600
Dec 13, 2023227.50234.70225.33233.07233.07914,100
Dec 12, 2023216.73231.00215.31226.28226.281,471,000
Dec 11, 2023214.65219.76210.50216.13216.13685,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...