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 )

291.02 +16.11 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
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%)
Feb 03, 2025 354.96 365.84 352.00 364.44 577,531 +0.45(+0.12%)
Jan 31, 2025 368.44 368.44 361.00 363.99 512,309 +0.71(+0.20%)
Jan 30, 2025 360.00 370.77 359.44 363.28 503,666 +4.80(+1.34%)
Jan 29, 2025 354.77 363.96 346.19 358.48 456,897 +7.76(+2.21%)
Jan 28, 2025 327.00 351.50 325.03 350.72 581,022 +23.90(+7.31%)
Jan 27, 2025 320.00 334.23 311.58 326.82 752,022 -1.78(-0.54%)
Jan 24, 2025 330.50 335.52 325.00 328.60 445,064 -7.39(-2.20%)
Jan 23, 2025 335.85 337.86 330.00 335.99 403,427 -0.05(-0.01%)
Jan 22, 2025 338.80 343.50 328.88 336.04 443,207 -1.24(-0.37%)
Jan 21, 2025 353.00 353.01 325.73 337.28 795,057 -13.85(-3.94%)
Jan 17, 2025 351.81 356.00 340.54 351.13 742,815 +9.33(+2.73%)
Jan 16, 2025 327.67 355.78 327.40 341.80 932,469 +21.82(+6.82%)
Jan 15, 2025 316.91 323.72 315.98 319.98 330,302 +7.46(+2.39%)
Jan 14, 2025 320.00 325.00 311.78 312.52 428,673 -3.86(-1.22%)
Jan 13, 2025 311.56 317.25 305.01 316.38 399,274 -2.29(-0.72%)
Jan 10, 2025 316.91 319.36 305.82 318.67 535,196 -4.47(-1.38%)
Jan 08, 2025 318.37 325.20 314.23 323.14 425,592 +2.79(+0.87%)
Jan 07, 2025 336.00 336.73 311.67 320.35 639,677 -16.37(-4.86%)
Jan 06, 2025 344.10 347.04 332.27 336.72 613,294 -3.34(-0.98%)
Jan 03, 2025 328.34 341.97 326.58 340.06 344,127 +14.18(+4.35%)
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 and Conditions.