Duolingo Inc (DUOL) Historical Stock Data
220.75 ↑0.22 (0.10%)
As of April 24, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, DUOL is down -0.15% a day on average. There have been 12 days where Duolingo Inc closed green and 18 days where DUOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 206.10 | 220.53 | ↑$14.43 (7.00%) | 206.10 | 221.34 | 860.75K |
| 2024-04-22 | 201.74 | 205.57 | ↑$3.83 (1.90%) | 198.07 | 207.05 | 867.62K |
| 2024-04-19 | 203.99 | 200.15 | ↓$3.84 (-1.88%) | 196.75 | 210.19 | 6.56M |
| 2024-04-18 | 208.88 | 205.06 | ↓$3.82 (-1.83%) | 204.94 | 217.79 | 2.32M |
| 2024-04-17 | 198.58 | 194.66 | ↓$3.92 (-1.97%) | 194.36 | 200.75 | 275.39K |
| 2024-04-16 | 194.27 | 198.17 | ↑$3.90 (2.01%) | 194.00 | 201.80 | 400.55K |
| 2024-04-15 | 210.77 | 195.56 | ↓$15.21 (-7.22%) | 195.03 | 211.90 | 607.04K |
| 2024-04-12 | 213.01 | 211.04 | ↓$1.97 (-0.92%) | 209.35 | 216.39 | 316.44K |
| 2024-04-11 | 218.00 | 216.40 | ↓$1.60 (-0.73%) | 212.02 | 219.00 | 315.76K |
| 2024-04-10 | 217.33 | 217.88 | ↑$0.55 (0.25%) | 216.12 | 221.20 | 359.44K |
| 2024-04-09 | 221.00 | 222.08 | ↑$1.08 (0.49%) | 218.20 | 223.59 | 311K |
| 2024-04-08 | 215.35 | 219.06 | ↑$3.71 (1.72%) | 212.70 | 220.65 | 267.05K |
| 2024-04-05 | 214.94 | 215.01 | ↑$0.07 (0.03%) | 211.92 | 218.68 | 392.10K |
| 2024-04-04 | 221.43 | 216.18 | ↓$5.25 (-2.37%) | 214.56 | 225.87 | 511.31K |
| 2024-04-03 | 211.90 | 220.03 | ↑$8.13 (3.84%) | 210.90 | 221.14 | 461.80K |
| 2024-04-02 | 215.16 | 212.50 | ↓$2.66 (-1.24%) | 208.53 | 215.16 | 504.26K |
| 2024-04-01 | 220.08 | 218.21 | ↓$1.87 (-0.85%) | 215.55 | 221.63 | 552.57K |
| 2024-03-28 | 221.72 | 220.58 | ↓$1.14 (-0.51%) | 217.61 | 225.40 | 566.41K |
| 2024-03-27 | 225.83 | 222.55 | ↓$3.28 (-1.45%) | 215.68 | 226.63 | 390.67K |
| 2024-03-26 | 227.35 | 223.44 | ↓$3.91 (-1.72%) | 218.39 | 229.01 | 599.39K |
| 2024-03-25 | 229.38 | 226.50 | ↓$2.88 (-1.26%) | 226.33 | 231.84 | 320.96K |
| 2024-03-22 | 234.52 | 232.09 | ↓$2.43 (-1.04%) | 226.08 | 236.00 | 323.53K |
| 2024-03-21 | 237.40 | 235.62 | ↓$1.78 (-0.75%) | 235.39 | 245.59 | 0.97M |
| 2024-03-20 | 227.43 | 234.00 | ↑$6.57 (2.89%) | 227.06 | 239.96 | 621.17K |
| 2024-03-19 | 216.20 | 227.18 | ↑$10.98 (5.08%) | 212.02 | 227.59 | 463.07K |
| 2024-03-18 | 219.07 | 216.53 | ↓$2.54 (-1.16%) | 213.61 | 220.76 | 347.47K |
| 2024-03-15 | 227.24 | 216.34 | ↓$10.90 (-4.80%) | 215.00 | 228.24 | 653.43K |
| 2024-03-14 | 226.70 | 228.24 | ↑$1.54 (0.68%) | 221.38 | 229.39 | 557.16K |
| 2024-03-13 | 227.59 | 225.57 | ↓$2.02 (-0.89%) | 223.13 | 230.08 | 634.28K |
| 2024-03-12 | 224.66 | 229.64 | ↑$4.98 (2.22%) | 224.00 | 231.89 | 512.21K |
Create an account or log in to view more rows.
$DUOL when this finally break out we could see huge upside
$DUOL Buying again tomorrow.
$DUOL Market is down
No worries
$DUOL the time is near
$DUOL Price target here?
$DUOL it's true....
$DUOL lets go <3
$DUOL breaking out of this wedge sooner than later
$DUOL this sell-off is meh.
$DUOL Was last two days consolidation??