Duolingo Inc (DUOL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -2.84090909091 | 193.6 | 198.79 | 184.2601 | 523065 | 190.44494266 | CS |
| 4 | -12.8 | -6.37132901941 | 200.9 | 215.04 | 184.2601 | 773363 | 202.33398967 | CS |
| 12 | -20.78 | -9.94829567216 | 208.88 | 251.3 | 171.93 | 987167 | 201.06372027 | CS |
| 26 | -28.1 | -12.9972247919 | 216.2 | 251.3 | 171.64 | 791918 | 203.90014054 | CS |
| 52 | 49 | 35.2264557872 | 139.1 | 251.3 | 121.89 | 706354 | 192.37202636 | CS |
| 156 | 46.7 | 33.026874116 | 141.4 | 251.3 | 60.5003 | 561735 | 144.85489447 | CS |
| 260 | 46.7 | 33.026874116 | 141.4 | 251.3 | 60.5003 | 561735 | 144.85489447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 188.1 | 1.33 | 0.71 | 189.2 | 190.46 | 184.8175 | 547143 |
| 1720564500 | 186.77 | -9.94 | -5.05 | 195.51 | 196.05 | 184.2601 | 717027 |
| 1720478100 | 196.71 | 3.62 | 1.87 | 194.22 | 198.79 | 192.13 | 477267 |
| 1720218900 | 193.09 | -0.73 | -0.38 | 193.6 | 196.215 | 190.62 | 350823 |
| 1720040640 | 193.82 | -0.07 | -0.04 | 194.03 | 194.91 | 190.88 | 310155 |
| 1719959700 | 193.89 | -1.34 | -0.69 | 195 | 197.185 | 189.4 | 744920 |
| 1719873300 | 195.23 | -13.42 | -6.43 | 207.34 | 208.37 | 195.0019 | 747052 |
| 1719614100 | 208.65 | 0 | 0.00 | 208.65 | 208.65 | 208.65 | 0 |
| 1719527700 | 208.65 | 4.76 | 2.33 | 205.68 | 210.465 | 203.94 | 443656 |
| 1719441300 | 203.89 | -1.11 | -0.54 | 205 | 208.65 | 203.425 | 417188 |
| 1719354900 | 205 | -0.29 | -0.14 | 205.6 | 210.24 | 204.62 | 485911 |
| 1719268500 | 205.29 | -1.23 | -0.60 | 205.89 | 207.27 | 202.8 | 386994 |
| 1719009300 | 206.52 | 7.42 | 3.73 | 198.99 | 207.29 | 196.5 | 1043166 |
| 1718922900 | 199.1 | -12.73 | -6.01 | 211 | 211.41 | 198.4208 | 881107 |
| 1718750100 | 211.83 | -0.04 | -0.02 | 211.02 | 213.97 | 208.12 | 353394 |
| 1718663700 | 211.87 | 12.73 | 6.39 | 199.01 | 213.36 | 198.56 | 689400 |
| 1718404500 | 199.14 | 1.22 | 0.62 | 199.01 | 201.6 | 197.5 | 636545 |
| 1718318100 | 197.92 | -3.12 | -1.55 | 200.9 | 201.04 | 195.47 | 548847 |
| 1718231700 | 201.04 | 7.19 | 3.71 | 199 | 203.58 | 197.56 | 685288 |
| 1718145300 | 193.85 | -4.01 | -2.03 | 196.62 | 197.86 | 192.09 | 429206 |
| 1718058900 | 197.86 | 8.88 | 4.70 | 187.48 | 198.58 | 186 | 775407 |
| 1717799700 | 188.98 | -5.12 | -2.64 | 191.59 | 192 | 188.6034 | 505166 |
| 1717713300 | 194.1 | -1.86 | -0.95 | 194.7 | 197.36 | 190.45 | 443746 |
| 1717626900 | 195.96 | 3.29 | 1.71 | 194.1 | 197.5 | 191.975 | 381238 |
| 1717540500 | 192.67 | -7.87 | -3.92 | 200 | 201.44 | 191.49 | 558807 |
| 1717454100 | 200.54 | 9.14 | 4.78 | 192.31 | 200.7967 | 191.69 | 904897 |
| 1717194900 | 191.4 | -2.98 | -1.53 | 195.02 | 196.9799 | 185.445 | 868926 |
| 1717108500 | 194.38 | -1.72 | -0.88 | 196.88 | 196.88 | 192.34 | 839969 |
| 1717022100 | 196.1 | 1.94 | 1.00 | 191 | 196.85 | 188.02 | 747749 |
| 1716935700 | 194.16 | 15.76 | 8.83 | 185.9 | 196 | 184.51 | 1683636 |
| 1716590100 | 178.4 | 2.62 | 1.49 | 177 | 180.6 | 175.78 | 510757 |
| 1716503700 | 175.78 | -0.98 | -0.55 | 179.14 | 180 | 171.93 | 748652 |
| 1716417300 | 176.76 | -4.13 | -2.28 | 180.8 | 181.45 | 174.72 | 993231 |
| 1716330900 | 180.89 | 3.34 | 1.88 | 177.53 | 183.8 | 177.05 | 1007924 |
| 1716244500 | 177.55 | -1.59 | -0.89 | 177.97 | 178.14 | 174.34 | 455391 |
| 1715985300 | 179.14 | 3.06 | 1.74 | 177.25 | 179.88 | 175.64 | 794659 |
| 1715898900 | 176.08 | -1.22 | -0.69 | 176.505 | 179.67 | 175.3 | 889734 |
| 1715812500 | 177.3 | -1.1 | -0.62 | 182 | 182.49 | 173.18 | 1221926 |
| 1715726100 | 178.4 | -2.59 | -1.43 | 180.98 | 182.62 | 176.66 | 1174641 |
| 1715639700 | 180.99 | -7.13 | -3.79 | 188.2 | 189.302 | 176.81 | 1749755 |
| 1715380500 | 188.12 | -12.46 | -6.21 | 202.21 | 205.25 | 186.91 | 1873316 |
| 1715294100 | 200.58 | -44.06 | -18.01 | 201 | 208.98 | 192.22 | 3525126 |
| 1715207700 | 244.64 | -4.2 | -1.69 | 244.55 | 248 | 242.3 | 1028605 |
| 1715121300 | 248.84 | 0.64 | 0.26 | 246.19 | 249.93 | 243.08 | 830010 |
| 1715034900 | 248.2 | 8.2 | 3.42 | 242.245 | 251.3 | 241.1558 | 863719 |
| 1714775700 | 240 | 11.11 | 4.85 | 235.55 | 243.99 | 234.6 | 640696 |
| 1714689300 | 228.89 | 5.86 | 2.63 | 226.55 | 230.985 | 218.675 | 589941 |
| 1714602900 | 223.03 | -2.72 | -1.20 | 223.61 | 231.92 | 218.76 | 954931 |
| 1714516500 | 225.75 | -3.19 | -1.39 | 225.94 | 234.21 | 224.1473 | 646127 |
| 1714430100 | 228.94 | 6.28 | 2.82 | 224 | 229.06 | 218.7401 | 475116 |
| 1714170900 | 222.66 | 7.82 | 3.64 | 218.5 | 227.41 | 221.7 | 639734 |
| 1714084500 | 214.84 | -1.54 | -0.71 | 211.65 | 217.84 | 207.5301 | 506027 |
| 1713998100 | 216.38 | -4.15 | -1.88 | 223.2 | 229.84 | 215.24 | 877274 |
| 1713911700 | 220.53 | 14.96 | 7.28 | 206.1 | 221.34 | 206.1 | 860465 |
| 1713825300 | 205.57 | 5.42 | 2.71 | 201.15 | 207.0499 | 198.07 | 867327 |
| 1713566100 | 200.15 | -4.91 | -2.39 | 203.99 | 210.19 | 196.75 | 6564218 |
| 1713479700 | 205.06 | 10.4 | 5.34 | 208.88 | 217.79 | 204.94 | 2322859 |
| 1713393300 | 194.66 | -3.51 | -1.77 | 198.58 | 200.75 | 194.36 | 273628 |
| 1713306900 | 198.17 | 2.61 | 1.33 | 194.27 | 201.7992 | 194 | 397516 |
| 1713220500 | 195.56 | -15.48 | -7.34 | 210.77 | 211.9 | 195.03 | 607009 |
| 1712961300 | 211.04 | -5.36 | -2.48 | 213.01 | 216.385 | 209.3501 | 316424 |
| 1712874900 | 216.4 | -1.48 | -0.68 | 218 | 219 | 212.0205 | 315449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
