Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Duolingo (DUOL) Historical Prices

MX:DUOL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,450.002,450.002,450.002,450.002,450.00-4.60%140.10
Oct 29, 20262,521.002,568.002,521.002,568.002,568.00-2.76%620.37
Oct 28, 20262,641.002,641.002,426.512,641.002,641.00+0.00%00.00
Oct 27, 20262,641.002,641.002,641.002,641.002,641.00+4.11%160.09
Oct 26, 20262,587.012,587.012,528.002,536.662,536.66-5.35%3832.18
Oct 23, 20262,680.002,680.002,680.002,680.002,680.00+1.25%240.14
Oct 22, 20262,648.982,648.982,647.002,647.002,647.00-1.23%450.26
Oct 21, 20262,680.002,698.982,550.002,680.002,680.00+0.00%00.00
Oct 20, 20262,680.002,680.002,551.002,680.002,680.00+0.00%00.00
Oct 19, 20262,680.002,680.002,550.002,680.002,680.00+0.00%00.00
Oct 16, 20262,680.002,876.002,600.002,680.002,680.00+0.00%00.00
Oct 15, 20262,700.002,700.002,680.002,680.002,680.00+5.10%320.17
Oct 14, 20262,550.002,550.002,550.002,550.002,550.00-3.77%9435.26
Oct 13, 20262,692.002,692.002,650.002,650.002,650.00-3.99%230.13
Oct 12, 20262,760.002,850.002,650.002,760.002,760.00+0.00%00.00
Oct 09, 20262,775.002,775.002,760.002,760.002,760.00+2.22%710.36
Oct 08, 20262,700.002,700.002,700.002,700.002,700.00+3.29%580.29
Oct 07, 20262,614.002,811.592,614.002,614.002,614.00+0.00%00.00
Oct 06, 20262,615.352,615.352,614.002,614.002,614.00-1.36%1300.65
Oct 05, 20262,650.002,650.002,650.002,650.002,650.00+1.15%9235.02
Oct 02, 20262,620.002,624.002,620.002,620.002,620.00-1.13%240.13
Oct 01, 20262,650.002,650.002,650.002,650.002,650.00+2.47%140.08
Sep 30, 20262,586.192,586.192,584.002,586.002,586.00+2.01%240.13
Sep 29, 20262,535.002,535.002,535.002,535.002,535.00+4.54%510.28
Sep 28, 20262,424.002,425.002,424.002,425.002,425.00-4.94%270.15
Sep 25, 20262,551.002,600.002,498.032,551.002,551.00+0.00%00.00
Sep 24, 20262,610.002,638.742,551.002,551.002,551.00-1.88%1400.77
Sep 23, 20262,600.002,600.002,470.002,600.002,600.00+0.00%00.00
Sep 22, 20262,600.002,600.002,600.002,600.002,600.00+5.82%50.03
Sep 21, 20262,457.002,615.002,457.002,457.002,457.00+0.00%00.00
Sep 18, 20262,490.502,490.502,457.002,457.002,457.00-6.22%1600.88
Sep 17, 20262,620.002,629.002,467.002,620.002,620.00+0.00%00.00
Sep 16, 20262,620.002,620.002,620.002,620.002,620.00+0.00%00.00
Sep 15, 20262,620.002,620.002,620.002,620.002,620.00+1.16%500.23
Sep 14, 20262,544.002,600.002,544.002,590.002,590.00+10.68%280.13
Sep 11, 20262,340.002,543.252,340.002,340.002,340.00+0.00%00.00
Sep 10, 20262,340.002,340.002,340.002,340.002,340.00-1.27%190.09
Sep 09, 20262,370.002,370.002,370.002,370.002,370.00-9.47%160.07
Sep 08, 20262,618.002,618.002,320.002,618.002,618.00+0.00%00.00
Sep 07, 20262,618.002,618.002,470.002,618.002,618.00+0.00%00.00
Sep 04, 20262,618.002,618.002,618.002,618.002,618.00-3.27%150.06
Sep 03, 20262,706.432,824.792,500.002,706.432,706.43+0.00%00.00
Sep 02, 20262,706.432,706.432,320.002,706.432,706.43+0.00%00.00
Sep 01, 20262,635.002,710.832,635.002,706.432,706.43+9.13%700.17
Aug 31, 20262,480.002,550.002,480.002,480.002,480.00+0.00%00.00
Aug 28, 20262,490.002,490.002,480.002,480.002,480.00+1.43%4090.99
Aug 27, 20262,445.002,445.002,435.002,445.002,445.00+2.52%520.12
Aug 26, 20262,407.002,407.002,385.002,385.002,385.00-2.21%390.09
Aug 25, 20262,439.002,486.002,320.002,439.002,439.00+0.00%00.00
Aug 24, 20262,439.382,439.382,439.002,439.002,439.00-1.16%110.03