Duolingo, Inc. (DUOL) NASDAQ

384.25

-0.09(-0.02%)

Updated at April 29 09:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 28, 2025383.79384.34384.34389.95374.35614,718
April 25, 2025377.68381.83381.83386.37362.91.13M
April 24, 2025370375.02375.02381.18366.98620,715
April 23, 2025364.45370370378.52362.141.1M
April 22, 2025322.5336.34336.34337.8321.88592,200
April 21, 2025324.79316.07316.07326.3308.57506,900
April 17, 2025329.27326.5326.5332.91320.54523,600
April 16, 2025320.53326.4326.4332.73318569,775
April 15, 2025327.21325.17325.17331.82324.01436,873
April 14, 2025338.94326.67326.67340.14318.9584,312
April 11, 2025316.94329.35329.35333.75316866,883
April 10, 2025324.04316.94316.94329.71309.42653,645
April 09, 2025296.3337.4337.4338.95289.311.3M
April 08, 2025317.81293.27293.27319.95288.77922,333
April 07, 2025285.31296.51296.51319.12274.971.48M
April 04, 2025295.03292.88292.883002751.6M
April 03, 2025315.56313.9313.9318302.01946,107
April 02, 2025318.56337.56337.56342.28317.52545,046
April 01, 2025310.86327.38327.38328.27307668,049
March 31, 2025307.53310.54310.54317.35298.7778,449
March 28, 2025330.23315315330.23307.4888,337
March 27, 2025330.63332.94332.94340.36324.2695,483
March 26, 2025340331.22331.22341.75323.431.1M
March 25, 2025333.15340.5340.5341.09327.79639,836
March 24, 2025319.16330330331.73315.261.03M
March 21, 2025300.7309.3309.3312294.82867,129
March 20, 2025296.65306.17306.17314.82293.29606,830
March 19, 2025289.94301.12301.12304.62287.14673,500
March 18, 2025294.76288.81288.81304.66283.87646,164
March 17, 2025286.79294.18294.18301.86285915,014
March 14, 2025280.5283.54283.54286.74280.1808,759
March 13, 2025288.62272.49272.49288.9269.771.04M
March 12, 2025294.66291.02291.02295.5280.22957,535
March 11, 2025277.45274.91274.91282.22269.451.05M
March 10, 2025286.55277.18277.18289263.681.71M
March 07, 2025271.45295.56295.56296.9268.031.59M
March 06, 2025282.8272.77272.77286.68268.111.05M
March 05, 2025293.11292.74292.74295.85284.99840,489
March 04, 2025288.87294.15294.15301.96276.671.29M
March 03, 2025312.33295.23295.23324.25291.771.95M
February 28, 2025325.06312.07312.07329.61303.683.45M
February 27, 2025391.32375.78375.78412.88372.841.5M
February 26, 2025388.75386.56386.56400.91383.78857,194
February 25, 2025382.95385.81385.81389.74370.19683,437
February 24, 2025390.26389.9389.9397.3372.011.24M
February 21, 2025418.92385.35385.35420.48383.431.08M
February 20, 2025430.43421.78421.78430.95415.99946,116
February 19, 2025439.43432.52432.52440.71429.21820,949
February 18, 2025435441.39441.39441.77426.4665,140
February 14, 2025432432.69432.69436.98417.74724,307
February 13, 2025400.98430.32430.32431.37399.141.51M
February 12, 2025377.7398.11398.11399.73373.31.18M
February 11, 2025399383.66383.66399.98381.24573,194
February 10, 2025398.08401.45401.45403.63394487,009
February 07, 2025394.81393.8393.8400.2391.76717,372
February 06, 2025390389.36389.36392.71380.17394,787
February 05, 2025389.41392392411.69385.93748,701
February 04, 2025367.59386.16386.16387.88366.74781,406
February 03, 2025354.96364.44364.44365.84352577,573
January 31, 2025368.44363.99363.99368.44361512,309
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved