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)

386.24 +1.11 (+0.29%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 30, 2025 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 (%)
Apr 29, 2025 383.21 396.86 372.69 385.13 1,406,881 +0.79(+0.21%)
Apr 28, 2025 383.79 389.95 374.35 384.34 614,870 +2.51(+0.66%)
Apr 25, 2025 377.68 386.37 362.90 381.83 1,133,589 +6.81(+1.82%)
Apr 24, 2025 370.00 381.18 366.98 375.02 620,675 +5.02(+1.36%)
Apr 23, 2025 364.45 378.52 362.13 370.00 1,104,346 +33.66(+10.01%)
Apr 22, 2025 322.50 337.80 321.88 336.34 592,017 +20.27(+6.41%)
Apr 21, 2025 324.79 326.30 308.57 316.07 506,875 -10.43(-3.19%)
Apr 17, 2025 329.27 332.91 320.54 326.50 523,586 +0.10(+0.03%)
Apr 16, 2025 320.53 332.73 318.00 326.40 569,766 +1.23(+0.38%)
Apr 15, 2025 327.21 331.82 324.01 325.17 437,224 -1.50(-0.46%)
Apr 14, 2025 338.94 340.13 318.89 326.67 612,855 -2.68(-0.81%)
Apr 11, 2025 316.94 333.75 316.00 329.35 866,883 +12.41(+3.92%)
Apr 10, 2025 324.04 329.70 309.42 316.94 653,561 -20.46(-6.06%)
Apr 09, 2025 296.30 338.95 289.31 337.40 1,298,423 +44.13(+15.05%)
Apr 08, 2025 317.81 319.95 288.76 293.27 922,103 -3.24(-1.09%)
Apr 07, 2025 285.31 311.82 274.97 296.51 1,475,509 +3.63(+1.24%)
Apr 04, 2025 295.03 300.00 275.00 292.88 1,599,341 -21.02(-6.70%)
Apr 03, 2025 315.55 318.00 302.01 313.90 946,101 -23.66(-7.01%)
Apr 02, 2025 318.56 342.28 317.52 337.56 544,548 +10.18(+3.11%)
Apr 01, 2025 310.86 328.27 307.00 327.38 667,875 +16.84(+5.42%)
Mar 31, 2025 307.53 317.35 298.70 310.54 778,404 -4.46(-1.42%)
Mar 28, 2025 330.23 330.23 307.40 315.00 888,536 -17.94(-5.39%)
Mar 27, 2025 330.63 340.36 324.20 332.94 695,567 +1.72(+0.52%)
Mar 26, 2025 340.00 341.75 323.43 331.22 1,095,937 -9.28(-2.73%)
Mar 25, 2025 333.15 341.09 327.79 340.50 639,806 +10.50(+3.18%)
Mar 24, 2025 319.16 331.73 315.25 330.00 1,033,067 +20.70(+6.69%)
Mar 21, 2025 300.70 312.00 294.82 309.30 869,210 +3.13(+1.02%)
Mar 20, 2025 296.65 314.82 293.30 306.17 606,810 +5.05(+1.68%)
Mar 19, 2025 289.94 304.62 287.14 301.12 673,442 +12.31(+4.26%)
Mar 18, 2025 294.91 304.66 283.87 288.81 650,103 -5.37(-1.83%)
Mar 17, 2025 286.79 301.86 285.00 294.18 919,341 +10.64(+3.75%)
Mar 14, 2025 280.50 286.74 280.10 283.54 809,141 +11.05(+4.06%)
Mar 13, 2025 288.62 288.90 269.77 272.49 1,035,345 -18.53(-6.37%)
Mar 12, 2025 294.66 295.50 280.22 291.02 957,425 +16.11(+5.86%)
Mar 11, 2025 277.45 282.22 269.44 274.91 1,046,600 -2.27(-0.82%)
Mar 10, 2025 286.55 289.00 263.68 277.18 1,706,282 -18.38(-6.22%)
Mar 07, 2025 271.45 296.90 268.03 295.56 1,586,732 +22.79(+8.36%)
Mar 06, 2025 282.80 286.68 268.11 272.77 1,048,750 -19.97(-6.82%)
Mar 05, 2025 293.11 295.85 284.99 292.74 840,423 -1.41(-0.48%)
Mar 04, 2025 288.87 301.96 276.67 294.15 1,285,467 -1.08(-0.37%)
Mar 03, 2025 312.33 324.25 291.77 295.23 1,946,625 -16.84(-5.40%)
Feb 28, 2025 325.06 329.61 303.68 312.07 3,455,450 -63.71(-16.95%)
Feb 27, 2025 391.32 412.88 372.84 375.78 1,494,729 -10.78(-2.79%)
Feb 26, 2025 388.75 400.91 383.78 386.56 857,221 +0.75(+0.19%)
Feb 25, 2025 382.95 389.74 370.19 385.81 683,501 -4.09(-1.05%)
Feb 24, 2025 390.26 397.30 372.01 389.90 1,240,922 +4.55(+1.18%)
Feb 21, 2025 418.92 420.48 383.43 385.35 1,079,742 -36.43(-8.64%)
Feb 20, 2025 430.43 430.95 415.99 421.78 947,962 -10.74(-2.48%)
Feb 19, 2025 439.43 440.71 429.20 432.52 821,738 -8.87(-2.01%)
Feb 18, 2025 435.00 441.76 426.40 441.39 665,875 +8.70(+2.01%)
Feb 14, 2025 432.00 436.98 417.74 432.69 724,307 +2.37(+0.55%)
Feb 13, 2025 400.98 431.37 399.14 430.32 1,511,272 +32.21(+8.09%)
Feb 12, 2025 377.70 399.73 373.30 398.11 1,179,359 +14.45(+3.77%)
Feb 11, 2025 399.00 399.98 381.24 383.66 574,003 -17.79(-4.43%)
Feb 10, 2025 398.08 403.63 394.00 401.45 486,874 +7.65(+1.94%)
Feb 07, 2025 394.81 400.20 391.76 393.80 721,122 +4.44(+1.14%)
Feb 06, 2025 390.00 392.71 380.17 389.36 394,682 -2.64(-0.67%)
Feb 05, 2025 389.41 411.69 385.93 392.00 748,585 +5.84(+1.51%)
Feb 04, 2025 367.59 387.88 366.74 386.16 779,623 +21.72(+5.96%)
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 Of Service.