UK markets close in 1 hour 24 minutes

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.65+8.82 (+4.10%)
As of 10:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024218.50226.13218.49223.65223.6598,539
25 Apr 2024211.65217.84207.53214.84214.84506,000
24 Apr 2024223.20229.84215.24216.38216.38877,200
23 Apr 2024206.10221.34206.10220.53220.53860,800
22 Apr 2024201.74207.05198.07205.57205.57867,600
19 Apr 2024203.99210.19196.75200.15200.156,531,000
18 Apr 2024208.88217.79204.94205.06205.062,323,200
17 Apr 2024198.58200.75194.36194.66194.66277,100
16 Apr 2024194.27201.80194.00198.17198.17400,500
15 Apr 2024210.77211.90195.03195.56195.56607,000
12 Apr 2024213.01216.38209.35211.04211.04316,400
11 Apr 2024218.00219.00212.02216.40216.40315,800
10 Apr 2024217.33221.20216.12217.88217.88359,400
09 Apr 2024221.00223.59218.20222.08222.08311,000
08 Apr 2024215.35220.65212.70219.06219.06267,000
05 Apr 2024214.94218.68211.92215.01215.01392,100
04 Apr 2024221.43225.87214.56216.18216.18511,400
03 Apr 2024211.90221.14210.90220.03220.03462,000
02 Apr 2024215.16215.16208.53212.50212.50504,300
01 Apr 2024220.08221.63215.55218.21218.21552,500
28 Mar 2024221.72225.40217.61220.58220.58566,700
27 Mar 2024225.83226.63215.68222.55222.55390,600
26 Mar 2024227.35229.01218.39223.44223.44599,200
25 Mar 2024229.38231.84226.32226.50226.50320,900
22 Mar 2024234.52236.00226.08232.09232.09323,400
21 Mar 2024237.40245.59235.39235.62235.62972,900
20 Mar 2024227.43239.96227.05234.00234.00621,100
19 Mar 2024216.20227.59212.02227.18227.18463,000
18 Mar 2024219.07220.76213.60216.53216.53347,500
15 Mar 2024227.24228.24215.00216.34216.34653,400
14 Mar 2024226.70229.39221.38228.24228.24557,200
13 Mar 2024227.59230.08223.13225.57225.57634,100
12 Mar 2024224.66231.89224.00229.64229.64512,400
11 Mar 2024218.88225.96215.91222.64222.64683,200
08 Mar 2024212.59216.53208.18213.53213.53609,600
07 Mar 2024213.54215.00208.97211.87211.87584,500
06 Mar 2024215.07217.74207.11212.26212.26669,300
05 Mar 2024221.30221.30199.36211.01211.011,278,900
04 Mar 2024238.00238.03223.00224.77224.771,205,100
01 Mar 2024238.58241.86230.20236.49236.491,392,200
29 Feb 2024240.61240.77221.95239.00239.003,467,500
28 Feb 2024194.54197.81188.99195.51195.511,510,000
27 Feb 2024188.00198.07187.50194.57194.571,259,800
26 Feb 2024179.90186.21177.25183.74183.74750,800
23 Feb 2024177.56180.76176.26177.13177.13392,600
22 Feb 2024178.86179.76175.00177.03177.03604,700
21 Feb 2024176.59178.24171.64174.26174.26406,600
20 Feb 2024182.15183.00176.65180.03180.03534,700
16 Feb 2024187.00187.00182.48184.90184.90387,200
15 Feb 2024189.69190.80183.60188.43188.43481,200
14 Feb 2024186.26191.27184.00189.56189.56500,000
13 Feb 2024182.14187.80178.45183.13183.13582,900
12 Feb 2024193.13197.56188.83189.34189.34591,100
09 Feb 2024185.96194.47185.35191.74191.74762,200
08 Feb 2024184.12187.97182.54185.26185.26460,800
07 Feb 2024178.26182.59175.65182.47182.47421,400
06 Feb 2024179.00185.77178.18178.99178.99433,200
05 Feb 2024179.00180.20175.48178.25178.25520,100
02 Feb 2024178.86183.63178.14178.89178.89415,100
01 Feb 2024182.00182.08174.71181.44181.44634,000
31 Jan 2024184.96186.18178.71178.89178.89600,000
30 Jan 2024192.00193.97184.38187.18187.18516,300
29 Jan 2024192.76194.73190.24192.77192.77622,300
26 Jan 2024192.73194.40191.24192.89192.89375,700
25 Jan 2024193.00193.00187.23191.97191.97508,600
24 Jan 2024196.00196.67189.62190.57190.57433,700
23 Jan 2024199.00199.00190.10192.55192.55439,400
22 Jan 2024199.80203.51192.33196.64196.64626,700
19 Jan 2024191.61194.67182.70194.60194.601,174,300
18 Jan 2024205.20207.19196.01199.81199.81652,000
17 Jan 2024206.41206.69188.01201.58201.581,059,700
16 Jan 2024210.49214.38209.51210.37210.37422,000
12 Jan 2024214.63216.49210.00212.01212.01437,400
11 Jan 2024216.20218.70209.19214.69214.69399,900
10 Jan 2024212.49218.99210.10215.73215.73504,900
09 Jan 2024208.28214.54207.30210.69210.69386,100
08 Jan 2024204.00215.16203.99210.40210.40837,200
05 Jan 2024204.01211.02203.38204.13204.13545,000
04 Jan 2024206.12211.01204.03205.68205.68544,600
03 Jan 2024210.85211.71203.92206.26206.26685,600
02 Jan 2024224.65226.19209.52214.35214.35955,700
29 Dec 2023233.10236.00225.39226.85226.85424,900
28 Dec 2023236.28237.00232.69233.09233.09237,600
27 Dec 2023235.31239.04234.48236.31236.31236,700
26 Dec 2023239.28244.47228.38233.67233.67396,200
22 Dec 2023239.06239.06234.99238.25238.25263,800
21 Dec 2023239.47241.93234.72238.58238.58377,200
20 Dec 2023239.69241.11233.26234.75234.75542,500
19 Dec 2023243.92245.87240.58241.21241.21652,400
18 Dec 2023231.27241.75229.16240.20240.20615,100
15 Dec 2023236.30237.61228.89231.49231.49743,500
14 Dec 2023234.55239.75227.62234.69234.69940,600
13 Dec 2023227.50234.70225.33233.07233.07914,100
12 Dec 2023216.73231.00215.31226.28226.281,471,000
11 Dec 2023214.65219.76210.50216.13216.13685,800
08 Dec 2023209.00219.00208.02214.75214.75433,400
07 Dec 2023214.67214.67209.34211.42211.42451,400
06 Dec 2023221.92225.00211.50212.85212.85736,800
05 Dec 2023215.10220.70211.01219.31219.31333,300
04 Dec 2023212.68220.99208.89216.98216.98661,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...