NasdaqGS - Nasdaq Real Time Price USD

Duolingo, Inc. (DUOL)

Compare
Time to buy DUOL?
340.39 +2.66 (+0.79%)
At close: December 24 at 1:00:00 PM EST
340.00 -0.39 (-0.11%)
After hours: December 24 at 4:38:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 336.34 342.49 335.00 340.39 340.39 114,500
Dec 23, 2024 342.12 344.12 336.14 337.73 337.73 373,800
Dec 20, 2024 327.72 345.53 324.83 342.12 342.12 1,263,300
Dec 19, 2024 345.16 345.74 332.87 335.22 335.22 436,000
Dec 18, 2024 352.44 352.88 331.32 332.81 332.81 572,100
Dec 17, 2024 352.30 360.21 348.65 354.04 354.04 649,600
Dec 16, 2024 341.42 350.86 337.86 348.72 348.72 639,000
Dec 13, 2024 340.50 344.88 333.96 338.07 338.07 517,800
Dec 12, 2024 341.12 344.74 336.21 339.52 339.52 424,000
Dec 11, 2024 351.16 352.72 318.03 344.35 344.35 1,226,600
Dec 10, 2024 361.47 370.81 358.70 361.83 361.83 379,500
Dec 9, 2024 365.36 369.89 350.00 360.61 360.61 532,100
Dec 6, 2024 374.79 374.79 366.00 368.50 368.50 551,800
Dec 5, 2024 366.53 378.48 362.61 373.03 373.03 583,400
Dec 4, 2024 363.00 370.17 361.92 364.65 364.65 581,600
Dec 3, 2024 341.52 361.10 341.29 360.98 360.98 494,500
Dec 2, 2024 347.39 349.78 340.00 346.52 346.52 423,800
Nov 29, 2024 346.48 353.66 345.58 348.27 348.27 230,300
Nov 27, 2024 352.88 353.23 340.29 347.64 347.64 468,300
Nov 26, 2024 348.47 358.73 346.98 353.53 353.53 875,600
Nov 25, 2024 359.52 364.95 341.10 348.00 348.00 1,071,500
Nov 22, 2024 342.45 352.39 340.69 351.97 351.97 563,400
Nov 21, 2024 338.15 342.51 330.00 341.60 341.60 559,400
Nov 20, 2024 323.00 331.84 322.34 331.14 331.14 545,000
Nov 19, 2024 303.33 322.79 303.33 322.07 322.07 647,300
Nov 18, 2024 307.82 316.99 301.11 306.92 306.92 468,300
Nov 15, 2024 319.01 320.50 306.50 307.32 307.32 570,300
Nov 14, 2024 322.65 324.08 316.20 322.57 322.57 283,600
Nov 13, 2024 317.00 329.19 315.92 323.43 323.43 515,000
Nov 12, 2024 317.63 322.85 313.19 314.33 314.33 476,400
Nov 11, 2024 325.80 328.97 306.74 318.23 318.23 650,600
Nov 8, 2024 318.70 330.61 314.63 326.89 326.89 682,600
Nov 7, 2024 304.42 324.00 299.13 315.82 315.82 1,236,500
Nov 6, 2024 310.00 319.44 304.00 318.85 318.85 1,105,400
Nov 5, 2024 295.05 303.73 293.63 303.00 303.00 763,400
Nov 4, 2024 289.70 295.80 285.85 290.65 290.65 484,600
Nov 1, 2024 292.98 297.66 290.63 293.68 293.68 379,900
Oct 31, 2024 297.49 298.76 285.33 292.97 292.97 536,000
Oct 30, 2024 294.98 311.91 292.11 299.97 299.97 834,400
Oct 29, 2024 289.71 296.42 289.53 294.81 294.81 360,900
Oct 28, 2024 295.18 296.84 289.98 290.24 290.24 315,800
Oct 25, 2024 282.64 292.60 282.50 291.61 291.61 483,700
Oct 24, 2024 282.43 284.00 277.46 281.40 281.40 308,600
Oct 23, 2024 281.87 282.30 276.01 279.93 279.93 320,200
Oct 22, 2024 285.34 288.84 273.06 281.30 281.30 542,500
Oct 21, 2024 286.04 290.92 285.34 288.06 288.06 334,700
Oct 18, 2024 288.98 290.38 285.55 286.12 286.12 334,900
Oct 17, 2024 288.12 296.97 282.33 287.65 287.65 463,400
Oct 16, 2024 290.61 293.41 283.25 286.50 286.50 325,100
Oct 15, 2024 288.26 295.58 281.45 290.59 290.59 632,000
Oct 14, 2024 284.40 289.63 280.54 288.26 288.26 407,600
Oct 11, 2024 289.86 292.64 286.96 289.75 289.75 265,100
Oct 10, 2024 290.84 293.48 288.85 290.28 290.28 255,000
Oct 9, 2024 284.81 292.76 284.28 291.97 291.97 407,400
Oct 8, 2024 288.34 291.49 284.20 284.95 284.95 396,800
Oct 7, 2024 280.91 282.05 276.28 279.75 279.75 341,200
Oct 4, 2024 287.94 291.55 279.46 283.49 283.49 504,900
Oct 3, 2024 284.31 288.84 280.56 283.66 283.66 285,100
Oct 2, 2024 280.48 287.19 275.81 285.42 285.42 485,700
Oct 1, 2024 282.99 284.35 278.80 280.66 280.66 360,700
Sep 30, 2024 276.97 286.96 276.63 282.02 282.02 479,400
Sep 27, 2024 279.50 279.50 273.24 278.03 278.03 608,200
Sep 26, 2024 292.00 293.73 277.58 277.96 277.96 949,800
Sep 25, 2024 274.38 297.56 270.58 287.54 287.54 1,781,200
Sep 24, 2024 271.06 273.22 266.00 269.79 269.79 620,800
Sep 23, 2024 270.00 270.94 266.10 270.27 270.27 513,100
Sep 20, 2024 260.46 270.28 260.46 268.34 268.34 1,120,700
Sep 19, 2024 257.00 265.60 256.22 264.00 264.00 928,400
Sep 18, 2024 242.48 258.00 241.49 250.23 250.23 1,065,500
Sep 17, 2024 235.86 242.66 235.86 242.48 242.48 781,100
Sep 16, 2024 228.73 234.61 227.65 234.00 234.00 473,400
Sep 13, 2024 228.38 230.05 225.26 228.73 228.73 457,900
Sep 12, 2024 224.00 229.90 223.20 228.96 228.96 421,100
Sep 11, 2024 217.11 223.19 212.85 223.18 223.18 580,100
Sep 10, 2024 217.99 219.69 213.14 217.11 217.11 417,100
Sep 9, 2024 208.51 217.26 208.51 217.10 217.10 363,900
Sep 6, 2024 211.00 212.00 204.00 208.26 208.26 349,400
Sep 5, 2024 204.84 212.59 204.84 210.26 210.26 225,300
Sep 4, 2024 202.44 211.08 202.44 206.80 206.80 250,500
Sep 3, 2024 209.81 213.91 204.73 206.36 206.36 323,000
Aug 30, 2024 209.71 214.44 207.97 212.57 212.57 393,800
Aug 29, 2024 204.23 212.09 204.23 207.55 207.55 233,800
Aug 28, 2024 206.48 207.37 202.38 202.82 202.82 399,200
Aug 27, 2024 207.32 212.00 205.94 207.37 207.37 446,500
Aug 26, 2024 212.70 214.44 208.12 209.99 209.99 438,000
Aug 23, 2024 210.46 215.24 209.51 212.57 212.57 354,200
Aug 22, 2024 211.00 213.88 207.71 208.67 208.67 296,200
Aug 21, 2024 205.50 210.28 203.00 210.01 210.01 380,300
Aug 20, 2024 206.35 208.31 201.02 203.83 203.83 435,500
Aug 19, 2024 201.73 208.20 201.22 207.18 207.18 620,400
Aug 16, 2024 198.33 206.43 198.33 203.16 203.16 615,200
Aug 15, 2024 200.00 202.58 195.94 202.34 202.34 1,082,800
Aug 14, 2024 193.55 197.69 192.71 197.07 197.07 510,700
Aug 13, 2024 186.00 193.77 185.10 191.54 191.54 883,700
Aug 12, 2024 187.50 188.53 180.10 181.75 181.75 527,600
Aug 9, 2024 178.87 187.71 178.87 187.38 187.38 696,100
Aug 8, 2024 174.99 185.10 170.43 178.99 178.99 1,607,300
Aug 7, 2024 169.74 171.57 161.09 161.40 161.40 1,225,400
Aug 6, 2024 161.78 165.92 160.14 165.06 165.06 817,400
Aug 5, 2024 145.84 161.55 145.05 158.85 158.85 827,800
Aug 2, 2024 157.56 163.96 153.84 162.01 162.01 712,300
Aug 1, 2024 172.00 173.58 162.60 164.50 164.50 540,800
Jul 31, 2024 171.75 175.91 168.31 171.94 171.94 473,700
Jul 30, 2024 170.32 171.29 165.73 168.19 168.19 316,500
Jul 29, 2024 174.96 175.27 169.67 169.92 169.92 443,100
Jul 26, 2024 175.88 179.45 168.75 173.28 173.28 616,600
Jul 25, 2024 163.90 171.12 162.14 168.31 168.31 979,600
Jul 24, 2024 176.00 176.67 163.37 163.80 163.80 772,900
Jul 23, 2024 176.95 180.87 175.60 179.10 179.10 388,200
Jul 22, 2024 178.19 181.89 177.09 177.39 177.39 469,600
Jul 19, 2024 179.21 179.86 175.13 175.24 175.24 488,300
Jul 18, 2024 182.11 183.10 175.05 178.57 178.57 495,500
Jul 17, 2024 184.72 184.77 175.44 180.95 180.95 873,900
Jul 16, 2024 192.50 193.49 185.15 187.30 187.30 604,400
Jul 15, 2024 189.46 194.96 186.26 192.05 192.05 700,100
Jul 12, 2024 194.00 194.00 188.46 190.30 190.30 492,600
Jul 11, 2024 189.74 194.48 188.43 192.57 192.57 528,800
Jul 10, 2024 189.20 190.46 184.82 188.10 188.10 547,100
Jul 9, 2024 195.04 196.05 184.26 186.77 186.77 717,000
Jul 8, 2024 194.22 198.79 192.13 196.71 196.71 478,600
Jul 5, 2024 193.60 196.21 190.62 193.09 193.09 350,700
Jul 3, 2024 194.03 194.91 190.88 193.82 193.82 310,200
Jul 2, 2024 195.00 197.18 189.40 193.89 193.89 744,900
Jul 1, 2024 207.34 208.37 195.00 195.23 195.23 747,600
Jun 28, 2024 209.24 215.04 207.37 208.67 208.67 4,144,500
Jun 27, 2024 205.68 210.46 203.94 208.65 208.65 443,700
Jun 26, 2024 205.00 208.65 203.43 203.89 203.89 417,200
Jun 25, 2024 205.60 210.24 204.62 205.00 205.00 485,900
Jun 24, 2024 205.89 207.27 202.80 205.29 205.29 387,000
Jun 21, 2024 198.99 207.29 196.50 206.52 206.52 1,043,200
Jun 20, 2024 211.00 211.41 198.42 199.10 199.10 881,400
Jun 18, 2024 211.02 213.97 208.12 211.83 211.83 353,400
Jun 17, 2024 199.01 213.36 198.56 211.87 211.87 689,800
Jun 14, 2024 199.01 201.60 197.50 199.14 199.14 636,500
Jun 13, 2024 200.90 201.04 195.47 197.92 197.92 549,000
Jun 12, 2024 199.00 203.58 197.56 201.04 201.04 685,300
Jun 11, 2024 196.62 197.86 192.09 193.85 193.85 429,200
Jun 10, 2024 187.48 198.58 186.00 197.86 197.86 775,400
Jun 7, 2024 191.59 192.00 188.60 188.98 188.98 505,200
Jun 6, 2024 194.70 197.36 190.45 194.10 194.10 443,700
Jun 5, 2024 194.10 197.50 191.98 195.96 195.96 381,500
Jun 4, 2024 199.75 201.44 191.49 192.67 192.67 559,000
Jun 3, 2024 192.31 200.80 191.69 200.54 200.54 905,100
May 31, 2024 195.02 196.98 185.45 191.40 191.40 869,500
May 30, 2024 196.88 196.88 192.34 194.38 194.38 839,900
May 29, 2024 191.00 196.85 188.02 196.10 196.10 747,600
May 28, 2024 185.90 196.00 184.51 194.16 194.16 1,702,800
May 24, 2024 177.05 180.60 175.78 178.40 178.40 510,800
May 23, 2024 179.14 180.00 171.93 175.78 175.78 750,200
May 22, 2024 180.02 181.45 174.72 176.76 176.76 993,200
May 21, 2024 177.53 183.80 177.45 180.89 180.89 1,007,900
May 20, 2024 177.97 178.14 174.34 177.55 177.55 455,400
May 17, 2024 177.25 179.88 175.64 179.14 179.14 794,600
May 16, 2024 176.51 179.67 175.30 176.08 176.08 890,100
May 15, 2024 182.00 182.49 173.18 177.30 177.30 1,222,100
May 14, 2024 180.98 182.62 176.66 178.40 178.40 1,174,600
May 13, 2024 188.20 189.30 176.81 180.99 180.99 1,751,100
May 10, 2024 202.21 205.25 186.91 188.12 188.12 1,874,000
May 9, 2024 201.00 208.98 192.22 200.58 200.58 3,526,600
May 8, 2024 244.55 248.00 242.30 244.64 244.64 1,039,200
May 7, 2024 246.19 249.93 243.08 248.84 248.84 829,900
May 6, 2024 242.24 251.30 241.16 248.20 248.20 863,700
May 3, 2024 235.55 243.99 234.60 240.00 240.00 641,000
May 2, 2024 226.55 230.99 218.68 228.89 228.89 589,900
May 1, 2024 223.61 231.92 218.76 223.03 223.03 954,900
Apr 30, 2024 225.94 234.21 224.15 225.75 225.75 646,100
Apr 29, 2024 224.00 229.06 218.74 228.94 228.94 475,200
Apr 26, 2024 218.50 227.65 218.49 222.66 222.66 639,700
Apr 25, 2024 211.65 217.84 207.53 214.84 214.84 506,000
Apr 24, 2024 223.20 229.84 215.24 216.38 216.38 877,200
Apr 23, 2024 206.10 221.34 206.10 220.53 220.53 860,800
Apr 22, 2024 201.74 207.05 198.07 205.57 205.57 867,600
Apr 19, 2024 203.99 210.19 196.75 200.15 200.15 6,531,000
Apr 18, 2024 208.88 217.79 204.94 205.06 205.06 2,323,200
Apr 17, 2024 198.58 200.75 194.36 194.66 194.66 277,100
Apr 16, 2024 194.27 201.80 194.00 198.17 198.17 400,500
Apr 15, 2024 210.77 211.90 195.03 195.56 195.56 607,000
Apr 12, 2024 213.01 216.38 209.35 211.04 211.04 316,400
Apr 11, 2024 218.00 219.00 212.02 216.40 216.40 315,800
Apr 10, 2024 217.33 221.20 216.12 217.88 217.88 359,400
Apr 9, 2024 221.00 223.59 218.20 222.08 222.08 311,000
Apr 8, 2024 215.35 220.65 212.70 219.06 219.06 267,000
Apr 5, 2024 214.94 218.68 211.92 215.01 215.01 392,100
Apr 4, 2024 221.43 225.87 214.56 216.18 216.18 511,400
Apr 3, 2024 211.90 221.14 210.90 220.03 220.03 462,000
Apr 2, 2024 215.16 215.16 208.53 212.50 212.50 504,300
Apr 1, 2024 220.08 221.63 215.55 218.21 218.21 552,500
Mar 28, 2024 221.72 225.40 217.61 220.58 220.58 566,700
Mar 27, 2024 225.83 226.63 215.68 222.55 222.55 390,600
Mar 26, 2024 227.35 229.01 218.39 223.44 223.44 599,200
Mar 25, 2024 229.38 231.84 226.32 226.50 226.50 320,900
Mar 22, 2024 234.52 236.00 226.08 232.09 232.09 323,400
Mar 21, 2024 237.40 245.59 235.39 235.62 235.62 972,900
Mar 20, 2024 227.43 239.96 227.05 234.00 234.00 621,100
Mar 19, 2024 216.20 227.59 212.02 227.18 227.18 463,000
Mar 18, 2024 219.07 220.76 213.60 216.53 216.53 347,500
Mar 15, 2024 227.24 228.24 215.00 216.34 216.34 653,400
Mar 14, 2024 226.70 229.39 221.38 228.24 228.24 557,200
Mar 13, 2024 227.59 230.08 223.13 225.57 225.57 634,100
Mar 12, 2024 224.66 231.89 224.00 229.64 229.64 512,400
Mar 11, 2024 218.88 225.96 215.91 222.64 222.64 683,200
Mar 8, 2024 212.59 216.53 208.18 213.53 213.53 609,600
Mar 7, 2024 213.54 215.00 208.97 211.87 211.87 584,500
Mar 6, 2024 215.07 217.74 207.11 212.26 212.26 669,300
Mar 5, 2024 221.30 221.30 199.36 211.01 211.01 1,278,900
Mar 4, 2024 238.00 238.03 223.00 224.77 224.77 1,205,100
Mar 1, 2024 238.58 241.86 230.20 236.49 236.49 1,392,200
Feb 29, 2024 240.61 240.77 221.95 239.00 239.00 3,467,500
Feb 28, 2024 194.54 197.81 188.99 195.51 195.51 1,510,000
Feb 27, 2024 188.00 198.07 187.50 194.57 194.57 1,259,800
Feb 26, 2024 179.90 186.21 177.25 183.74 183.74 750,800
Feb 23, 2024 177.56 180.76 176.26 177.13 177.13 392,600
Feb 22, 2024 178.86 179.76 175.00 177.03 177.03 604,700
Feb 21, 2024 176.59 178.24 171.64 174.26 174.26 406,600
Feb 20, 2024 182.15 183.00 176.65 180.03 180.03 534,700
Feb 16, 2024 187.00 187.00 182.48 184.90 184.90 387,200
Feb 15, 2024 189.69 190.80 183.60 188.43 188.43 481,200
Feb 14, 2024 186.26 191.27 184.00 189.56 189.56 500,000
Feb 13, 2024 182.14 187.80 178.45 183.13 183.13 582,900
Feb 12, 2024 193.13 197.56 188.83 189.34 189.34 591,100
Feb 9, 2024 185.96 194.47 185.35 191.74 191.74 762,200
Feb 8, 2024 184.12 187.97 182.54 185.26 185.26 460,800
Feb 7, 2024 178.26 182.59 175.65 182.47 182.47 421,400
Feb 6, 2024 179.00 185.77 178.18 178.99 178.99 433,200
Feb 5, 2024 179.00 180.20 175.48 178.25 178.25 520,100
Feb 2, 2024 178.86 183.63 178.14 178.89 178.89 415,100
Feb 1, 2024 182.00 182.08 174.71 181.44 181.44 634,000
Jan 31, 2024 184.96 186.18 178.71 178.89 178.89 600,000
Jan 30, 2024 192.00 193.97 184.38 187.18 187.18 516,300
Jan 29, 2024 192.76 194.73 190.24 192.77 192.77 622,300
Jan 26, 2024 192.73 194.40 191.24 192.89 192.89 375,700
Jan 25, 2024 193.00 193.00 187.23 191.97 191.97 508,600
Jan 24, 2024 196.00 196.67 189.62 190.57 190.57 433,700
Jan 23, 2024 199.00 199.00 190.10 192.55 192.55 439,400
Jan 22, 2024 199.80 203.51 192.33 196.64 196.64 626,700
Jan 19, 2024 191.61 194.67 182.70 194.60 194.60 1,174,300
Jan 18, 2024 205.20 207.19 196.01 199.81 199.81 652,000
Jan 17, 2024 206.41 206.69 188.01 201.58 201.58 1,059,700
Jan 16, 2024 210.49 214.38 209.51 210.37 210.37 422,000
Jan 12, 2024 214.63 216.49 210.00 212.01 212.01 437,400
Jan 11, 2024 216.20 218.70 209.19 214.69 214.69 399,900
Jan 10, 2024 212.49 218.99 210.10 215.73 215.73 504,900
Jan 9, 2024 208.28 214.54 207.30 210.69 210.69 386,100
Jan 8, 2024 204.00 215.16 203.99 210.40 210.40 837,200
Jan 5, 2024 204.01 211.02 203.38 204.13 204.13 545,000
Jan 4, 2024 206.12 211.01 204.03 205.68 205.68 544,600
Jan 3, 2024 210.85 211.71 203.92 206.26 206.26 685,600
Jan 2, 2024 224.65 226.19 209.52 214.35 214.35 955,700
Dec 29, 2023 233.10 236.00 225.39 226.85 226.85 424,900
Dec 28, 2023 236.28 237.00 232.69 233.09 233.09 237,600
Dec 27, 2023 235.31 239.04 234.48 236.31 236.31 236,700
Dec 26, 2023 239.28 244.47 228.38 233.67 233.67 396,200

Related Tickers

MNDY monday.com Ltd.
234.80
+1.27%
 
DDOG Datadog, Inc.
148.40
+0.64%
 
APP AppLovin Corporation
341.83
-0.87%
 
HUBS HubSpot, Inc.
721.36
+0.90%
 
WDAY Workday, Inc.
269.04
+1.38%
 
TEAM Atlassian Corporation
257.49
+2.42%
 
TTD The Trade Desk, Inc.
123.96
+1.88%
 
DOCU DocuSign, Inc.
94.85
-0.99%
 
NOW ServiceNow, Inc.
1,105.56
+1.59%
 
INTU Intuit Inc.
645.29
+1.10%