Duolingo, Inc. (DUOL) NASDAQ

166.71

-7.77(-4.45%)

Updated at November 20 01:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025175.85174.48174.48177.97168.842.09M
November 18, 2025178.2175.45175.45181.85172.882.08M
November 17, 2025181.68178.27178.27181.93175.52.43M
November 14, 2025184.99185.07185.07192.8183.661.9M
November 13, 2025185.9186.54186.54188.8182.591.68M
November 12, 2025194.89186.58186.58195.23186.431.77M
November 11, 2025192.09194.89194.89196.4186.332.86M
November 10, 2025202.79192.8192.8203.77190.13.33M
November 07, 2025191201.21201.21201.87189.54.3M
November 06, 2025194.21193.64193.64195.9918212.68M
November 05, 2025263.38260.02260.02268.972601.85M
November 04, 2025261262.04262.04268.01257.291.43M
November 03, 2025278.82264.93264.93279.98260.41.32M
October 31, 2025267.06270.64270.64270.87259.711.43M
October 30, 2025272.59262.82262.82277.49262.31.22M
October 29, 2025290272.76272.76290.34272.212.33M
October 28, 2025307.1293.88293.88309.24293.511.03M
October 27, 2025317.35306.73306.73318.84305.16980,800
October 24, 2025318312312322.01311.12729,527
October 23, 2025303.76313.45313.45317.6303.76567,803
October 22, 2025318.95307.57307.57320.35301.74776,440
October 21, 2025312.48317.61317.61325.93311.35957,960
October 20, 2025326.02312.73312.73328.53304.231.51M
October 17, 2025326.01324.02324.02334.29322828,661
October 16, 2025340.59330.56330.96343.22320.211.84M
October 15, 2025334.03341.08341.08344333.33742,990
October 14, 2025323.82332.6332.6336320.63800,878
October 13, 2025330.16330330331.64323775,590
October 10, 2025340.45325325347.6323.11971,878
October 09, 2025348337.19337.19353332.211.07M
October 08, 2025321.73347.27347.27350320.61.53M
October 07, 2025321.22319.98319.98323.57314810,474
October 06, 2025322.63320.31320.31330315.481.6M
October 03, 2025315.55322.63322.63330.33315.341.37M
October 02, 2025304.01313313313.32991.47M
October 01, 2025320.57303.72303.72322.05293.032.34M
September 30, 2025331.2321.84321.84332312.091.77M
September 29, 2025320.08328.78328.78336.22314.681.74M
September 26, 2025311.84326.39326.39327.71309.791.6M
September 25, 2025295.58313.49313.49315.21294.451.65M
September 24, 2025302.06301.17301.17304.24294.031.31M
September 23, 2025305.46299.5299.5305.48293.51.45M
September 22, 2025289.45309.34309.34310.92288.541.96M
September 19, 2025290.3290.9290.9291.48285.461.53M
September 18, 2025283.75289.67289.67291.24281.641.33M
September 17, 2025267.79279.16279.16281.94264.852.23M
September 16, 2025289.5280.74280.74296.82712.29M
September 15, 2025308285.11285.11309.99284.682.13M
September 12, 2025314.25307.91307.91319.68300.52.16M
September 11, 2025296.22309.34309.34315.482913.79M
September 10, 2025274.1285.91285.91286.832722.06M
September 09, 2025272.16273.49273.49287.5256.633.37M
September 08, 2025265.83271.28271.28276.49264.821.49M
September 05, 2025273.25271.18271.18273.3263.681.83M
September 04, 2025275.13272.7272.7278.28267.392.47M
September 03, 2025286.44282.52282.52292277.241.74M
September 02, 2025291.25289.98289.98298.42287.211.46M
August 29, 2025319.78297.86297.86320.06293.662.28M
August 28, 2025317.22322.78322.78325.9316.28730,500
August 27, 2025317317.93317.93324.4316.031.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved