Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
277.96
-9.58 (-3.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 274.38 | 297.56 | 270.58 | 287.54 | 287.54 | 6.58% | 1,781,211 |
| Sep 24, 2024 | 271.06 | 273.22 | 266.00 | 269.79 | 269.79 | -0.18% | 620,812 |
| Sep 23, 2024 | 270.00 | 270.94 | 266.10 | 270.27 | 270.27 | 0.72% | 513,205 |
| Sep 20, 2024 | 260.46 | 270.28 | 260.46 | 268.34 | 268.34 | 1.64% | 1,120,808 |
| Sep 19, 2024 | 257.00 | 265.60 | 256.22 | 264.00 | 264.00 | 5.50% | 928,463 |
| Sep 18, 2024 | 242.48 | 258.00 | 241.49 | 250.23 | 250.23 | 3.20% | 1,065,490 |
| Sep 17, 2024 | 235.86 | 242.66 | 235.86 | 242.48 | 242.48 | 3.62% | 781,233 |
| Sep 16, 2024 | 228.73 | 234.61 | 227.65 | 234.00 | 234.00 | 2.30% | 473,585 |
| Sep 13, 2024 | 228.38 | 230.05 | 225.26 | 228.73 | 228.73 | -0.10% | 457,894 |
| Sep 12, 2024 | 224.00 | 229.90 | 223.20 | 228.96 | 228.96 | 2.59% | 421,073 |
| Sep 11, 2024 | 217.11 | 223.19 | 212.86 | 223.18 | 223.18 | 2.80% | 580,348 |
| Sep 10, 2024 | 217.99 | 219.69 | 213.14 | 217.11 | 217.11 | - | 417,055 |
| Sep 9, 2024 | 208.51 | 217.26 | 208.51 | 217.10 | 217.10 | 4.24% | 363,914 |
| Sep 6, 2024 | 211.00 | 212.00 | 204.00 | 208.26 | 208.26 | -0.95% | 349,410 |
| Sep 5, 2024 | 204.84 | 212.59 | 204.84 | 210.26 | 210.26 | 1.67% | 225,340 |
| Sep 4, 2024 | 202.44 | 211.08 | 202.44 | 206.80 | 206.80 | 0.21% | 250,450 |
| Sep 3, 2024 | 209.81 | 213.91 | 204.73 | 206.36 | 206.36 | -2.92% | 323,018 |
| Aug 30, 2024 | 209.71 | 214.44 | 207.97 | 212.57 | 212.57 | 2.42% | 393,828 |
| Aug 29, 2024 | 204.23 | 212.09 | 204.23 | 207.55 | 207.55 | 2.33% | 233,831 |
| Aug 28, 2024 | 206.48 | 207.37 | 202.38 | 202.82 | 202.82 | -2.19% | 399,181 |
| Aug 27, 2024 | 207.32 | 212.00 | 205.94 | 207.37 | 207.37 | -1.25% | 446,609 |
| Aug 26, 2024 | 212.70 | 214.44 | 208.12 | 209.99 | 209.99 | -1.21% | 438,019 |
| Aug 23, 2024 | 210.46 | 215.24 | 209.52 | 212.57 | 212.57 | 1.87% | 354,279 |
| Aug 22, 2024 | 211.00 | 213.88 | 207.71 | 208.67 | 208.67 | -0.64% | 296,225 |
| Aug 21, 2024 | 205.50 | 210.28 | 203.00 | 210.01 | 210.01 | 3.03% | 380,464 |
| Aug 20, 2024 | 206.35 | 208.31 | 201.02 | 203.83 | 203.83 | -1.62% | 435,507 |
| Aug 19, 2024 | 201.73 | 208.20 | 201.22 | 207.18 | 207.18 | 1.98% | 620,361 |
| Aug 16, 2024 | 198.33 | 206.43 | 198.33 | 203.16 | 203.16 | 0.41% | 615,236 |
| Aug 15, 2024 | 200.00 | 202.58 | 195.94 | 202.34 | 202.34 | 2.67% | 1,082,786 |
| Aug 14, 2024 | 193.55 | 197.69 | 192.71 | 197.07 | 197.07 | 2.89% | 510,681 |
| Aug 13, 2024 | 186.00 | 193.77 | 185.10 | 191.54 | 191.54 | 5.39% | 883,877 |
| Aug 12, 2024 | 187.50 | 188.53 | 180.10 | 181.75 | 181.75 | -3.00% | 527,683 |
| Aug 9, 2024 | 178.87 | 187.71 | 178.87 | 187.38 | 187.38 | 4.69% | 696,281 |
| Aug 8, 2024 | 174.99 | 185.10 | 170.43 | 178.99 | 178.99 | 10.90% | 1,607,540 |
| Aug 7, 2024 | 169.74 | 171.57 | 161.09 | 161.40 | 161.40 | -2.22% | 1,225,445 |
| Aug 6, 2024 | 161.78 | 165.92 | 160.14 | 165.06 | 165.06 | 3.91% | 817,419 |
| Aug 5, 2024 | 145.84 | 161.55 | 145.05 | 158.85 | 158.85 | -1.95% | 827,910 |
| Aug 2, 2024 | 157.56 | 163.96 | 153.84 | 162.01 | 162.01 | -1.51% | 712,545 |
| Aug 1, 2024 | 172.00 | 173.58 | 162.60 | 164.50 | 164.50 | -4.33% | 540,910 |
| Jul 31, 2024 | 171.75 | 175.91 | 168.31 | 171.94 | 171.94 | 2.23% | 473,777 |
| Jul 30, 2024 | 170.32 | 171.29 | 165.73 | 168.19 | 168.19 | -1.02% | 316,539 |
| Jul 29, 2024 | 174.96 | 175.27 | 169.67 | 169.92 | 169.92 | -1.94% | 443,239 |
| Jul 26, 2024 | 175.88 | 179.45 | 168.75 | 173.28 | 173.28 | 2.95% | 616,572 |
| Jul 25, 2024 | 163.90 | 171.12 | 162.14 | 168.31 | 168.31 | 2.75% | 979,618 |
| Jul 24, 2024 | 176.00 | 176.67 | 163.37 | 163.80 | 163.80 | -8.54% | 772,934 |
| Jul 23, 2024 | 176.95 | 180.87 | 175.60 | 179.10 | 179.10 | 0.96% | 388,310 |
| Jul 22, 2024 | 178.19 | 181.89 | 177.09 | 177.39 | 177.39 | 1.23% | 469,732 |
| Jul 19, 2024 | 179.21 | 179.86 | 175.13 | 175.24 | 175.24 | -1.86% | 488,330 |
| Jul 18, 2024 | 182.11 | 183.10 | 175.05 | 178.57 | 178.57 | -1.32% | 495,482 |
| Jul 17, 2024 | 184.72 | 184.77 | 175.44 | 180.95 | 180.95 | -3.39% | 873,911 |
| Jul 16, 2024 | 192.50 | 193.50 | 185.15 | 187.30 | 187.30 | -2.47% | 604,545 |
| Jul 15, 2024 | 189.46 | 194.96 | 186.26 | 192.05 | 192.05 | 0.92% | 700,104 |
| Jul 12, 2024 | 194.00 | 194.00 | 188.46 | 190.30 | 190.30 | -1.18% | 492,574 |
| Jul 11, 2024 | 189.74 | 194.48 | 188.43 | 192.57 | 192.57 | 2.38% | 529,045 |
| Jul 10, 2024 | 189.20 | 190.46 | 184.82 | 188.10 | 188.10 | 0.71% | 547,192 |
| Jul 9, 2024 | 195.04 | 196.05 | 184.26 | 186.77 | 186.77 | -5.05% | 718,196 |
| Jul 8, 2024 | 194.22 | 198.79 | 192.13 | 196.71 | 196.71 | 1.87% | 478,599 |
| Jul 5, 2024 | 193.60 | 196.22 | 190.62 | 193.09 | 193.09 | -0.38% | 350,833 |
| Jul 3, 2024 | 194.03 | 194.91 | 190.88 | 193.82 | 193.82 | -0.04% | 310,155 |
| Jul 2, 2024 | 195.00 | 197.19 | 189.40 | 193.89 | 193.89 | -0.69% | 744,965 |
| Jul 1, 2024 | 207.34 | 208.37 | 195.00 | 195.23 | 195.23 | -6.44% | 747,608 |
| Jun 28, 2024 | 209.24 | 215.04 | 207.37 | 208.67 | 208.67 | 0.01% | 4,144,513 |
| Jun 27, 2024 | 205.68 | 210.47 | 203.94 | 208.65 | 208.65 | 2.33% | 443,659 |
| Jun 26, 2024 | 205.00 | 208.65 | 203.43 | 203.89 | 203.89 | -0.54% | 417,191 |
| Jun 25, 2024 | 205.60 | 210.24 | 204.62 | 205.00 | 205.00 | -0.14% | 485,927 |
| Jun 24, 2024 | 205.89 | 207.27 | 202.80 | 205.29 | 205.29 | -0.60% | 387,059 |
| Jun 21, 2024 | 198.99 | 207.29 | 196.50 | 206.52 | 206.52 | 3.73% | 1,043,197 |
| Jun 20, 2024 | 211.00 | 211.41 | 198.42 | 199.10 | 199.10 | -6.01% | 881,384 |
| Jun 18, 2024 | 211.02 | 213.97 | 208.12 | 211.83 | 211.83 | -0.02% | 353,400 |
| Jun 17, 2024 | 199.01 | 213.36 | 198.56 | 211.87 | 211.87 | 6.39% | 689,810 |
| Jun 14, 2024 | 199.01 | 201.60 | 197.50 | 199.14 | 199.14 | 0.62% | 636,558 |
| Jun 13, 2024 | 200.90 | 201.04 | 195.47 | 197.92 | 197.92 | -1.55% | 549,030 |
| Jun 12, 2024 | 199.00 | 203.58 | 197.56 | 201.04 | 201.04 | 3.71% | 685,315 |
| Jun 11, 2024 | 196.62 | 197.86 | 192.09 | 193.85 | 193.85 | -2.03% | 429,221 |
| Jun 10, 2024 | 187.48 | 198.58 | 186.00 | 197.86 | 197.86 | 4.70% | 775,449 |
| Jun 7, 2024 | 191.59 | 192.00 | 188.60 | 188.98 | 188.98 | -2.64% | 505,292 |
| Jun 6, 2024 | 194.70 | 197.36 | 190.45 | 194.10 | 194.10 | -0.95% | 443,767 |
| Jun 5, 2024 | 194.10 | 197.50 | 191.98 | 195.96 | 195.96 | 1.71% | 381,533 |
| Jun 4, 2024 | 199.75 | 201.44 | 191.49 | 192.67 | 192.67 | -3.92% | 559,025 |
| Jun 3, 2024 | 192.31 | 200.80 | 191.69 | 200.54 | 200.54 | 4.78% | 905,103 |
| May 31, 2024 | 195.02 | 196.98 | 185.45 | 191.40 | 191.40 | -1.53% | 869,557 |
| May 30, 2024 | 196.88 | 196.88 | 192.34 | 194.38 | 194.38 | -0.88% | 840,050 |
| May 29, 2024 | 191.00 | 196.85 | 188.02 | 196.10 | 196.10 | 1.00% | 747,848 |
| May 28, 2024 | 185.90 | 196.00 | 184.51 | 194.16 | 194.16 | 8.83% | 1,702,810 |
| May 24, 2024 | 177.05 | 180.60 | 175.78 | 178.40 | 178.40 | 1.49% | 510,923 |
| May 23, 2024 | 179.14 | 180.00 | 171.93 | 175.78 | 175.78 | -0.55% | 750,202 |
| May 22, 2024 | 180.02 | 181.45 | 174.72 | 176.76 | 176.76 | -2.28% | 993,349 |
| May 21, 2024 | 177.53 | 183.80 | 177.45 | 180.89 | 180.89 | 1.88% | 1,008,013 |
| May 20, 2024 | 177.97 | 178.14 | 174.34 | 177.55 | 177.55 | -0.89% | 455,582 |
| May 17, 2024 | 177.25 | 179.88 | 175.64 | 179.14 | 179.14 | 1.74% | 794,736 |
| May 16, 2024 | 176.51 | 179.67 | 175.30 | 176.08 | 176.08 | -0.69% | 890,059 |
| May 15, 2024 | 182.00 | 182.49 | 173.18 | 177.30 | 177.30 | -0.62% | 1,222,125 |
| May 14, 2024 | 180.98 | 182.62 | 176.66 | 178.40 | 178.40 | -1.43% | 1,174,736 |
| May 13, 2024 | 188.20 | 189.30 | 176.81 | 180.99 | 180.99 | -3.79% | 1,751,057 |
| May 10, 2024 | 202.21 | 205.25 | 186.91 | 188.12 | 188.12 | -6.21% | 1,873,968 |
| May 9, 2024 | 201.00 | 208.98 | 192.22 | 200.58 | 200.58 | -18.01% | 3,526,623 |
| May 8, 2024 | 244.55 | 248.00 | 242.30 | 244.64 | 244.64 | -1.69% | 1,039,215 |
| May 7, 2024 | 246.19 | 249.93 | 243.08 | 248.84 | 248.84 | 0.26% | 830,039 |
| May 6, 2024 | 242.25 | 251.30 | 241.16 | 248.20 | 248.20 | 3.42% | 863,806 |
| May 3, 2024 | 235.55 | 243.99 | 234.60 | 240.00 | 240.00 | 4.85% | 641,002 |