Singapore markets closed

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.95-6.35 (-3.39%)
At close: 04:00PM EDT
181.90 +0.95 (+0.53%)
Pre-market: 08:07AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024184.72184.77175.44180.95180.95873,900
16 Jul 2024192.50193.49185.15187.30187.30604,400
15 Jul 2024189.46194.96186.26192.05192.05700,100
12 Jul 2024194.00194.00188.46190.30190.30492,200
11 Jul 2024189.74194.48188.43192.57192.57528,800
10 Jul 2024189.20190.46184.82188.10188.10547,100
09 Jul 2024195.04196.05184.26186.77186.77717,000
08 Jul 2024194.22198.79192.13196.71196.71478,600
05 Jul 2024193.60196.21190.62193.09193.09350,700
03 Jul 2024194.03194.91190.88193.82193.82310,200
02 Jul 2024195.00197.18189.40193.89193.89744,900
01 Jul 2024207.34208.37195.00195.23195.23747,600
28 Jun 2024209.24215.04207.37208.67208.674,144,500
27 Jun 2024205.68210.46203.94208.65208.65443,700
26 Jun 2024205.00208.65203.43203.89203.89417,200
25 Jun 2024205.60210.24204.62205.00205.00485,900
24 Jun 2024205.89207.27202.80205.29205.29387,000
21 Jun 2024198.99207.29196.50206.52206.521,043,200
20 Jun 2024211.00211.41198.42199.10199.10881,400
18 Jun 2024211.02213.97208.12211.83211.83353,400
17 Jun 2024199.01213.36198.56211.87211.87689,800
14 Jun 2024199.01201.60197.50199.14199.14636,500
13 Jun 2024200.90201.04195.47197.92197.92549,000
12 Jun 2024199.00203.58197.56201.04201.04685,300
11 Jun 2024196.62197.86192.09193.85193.85429,200
10 Jun 2024187.48198.58186.00197.86197.86775,400
07 Jun 2024191.59192.00188.60188.98188.98505,200
06 Jun 2024194.70197.36190.45194.10194.10443,700
05 Jun 2024194.10197.50191.98195.96195.96381,500
04 Jun 2024199.75201.44191.49192.67192.67559,000
03 Jun 2024192.31200.80191.69200.54200.54905,100
31 May 2024195.02196.98185.45191.40191.40869,500
30 May 2024196.88196.88192.34194.38194.38839,900
29 May 2024191.00196.85188.02196.10196.10747,600
28 May 2024185.90196.00184.51194.16194.161,702,800
24 May 2024177.05180.60175.78178.40178.40510,800
23 May 2024179.14180.00171.93175.78175.78750,200
22 May 2024180.02181.45174.72176.76176.76993,200
21 May 2024177.53183.80177.45180.89180.891,007,900
20 May 2024177.97178.14174.34177.55177.55455,400
17 May 2024177.25179.88175.64179.14179.14794,600
16 May 2024176.51179.67175.30176.08176.08890,100
15 May 2024182.00182.49173.18177.30177.301,222,100
14 May 2024180.98182.62176.66178.40178.401,174,600
13 May 2024188.20189.30176.81180.99180.991,751,100
10 May 2024202.21205.25186.91188.12188.121,874,000
09 May 2024201.00208.98192.22200.58200.583,526,600
08 May 2024244.55248.00242.30244.64244.641,039,200
07 May 2024246.19249.93243.08248.84248.84829,900
06 May 2024242.24251.30241.16248.20248.20863,700
03 May 2024235.55243.99234.60240.00240.00641,000
02 May 2024226.55230.99218.68228.89228.89589,900
01 May 2024223.61231.92218.76223.03223.03954,900
30 Apr 2024225.94234.21224.15225.75225.75646,100
29 Apr 2024224.00229.06218.74228.94228.94475,200
26 Apr 2024218.50227.65218.49222.66222.66639,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...