U.S. markets closed

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
178.40+2.62 (+1.49%)
Al cierre: 04:00PM EDT
178.56 +0.16 (+0.09%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024177.05180.60175.78178.40178.40510,800
23 may 2024179.14180.00171.93175.78175.78750,200
22 may 2024180.02181.45174.72176.76176.76993,200
21 may 2024177.53183.80177.45180.89180.891,007,900
20 may 2024177.97178.14174.34177.55177.55455,400
17 may 2024177.25179.88175.64179.14179.14794,600
16 may 2024176.51179.67175.30176.08176.08890,100
15 may 2024182.00182.49173.18177.30177.301,222,100
14 may 2024180.98182.62176.66178.40178.401,174,600
13 may 2024188.20189.30176.81180.99180.991,751,100
10 may 2024202.21205.25186.91188.12188.121,874,000
09 may 2024201.00208.98192.22200.58200.583,526,600
08 may 2024244.55248.00242.30244.64244.641,039,200
07 may 2024246.19249.93243.08248.84248.84829,900
06 may 2024242.24251.30241.16248.20248.20863,700
03 may 2024235.55243.99234.60240.00240.00641,000
02 may 2024226.55230.99218.68228.89228.89589,900
01 may 2024223.61231.92218.76223.03223.03954,900
30 abr 2024225.94234.21224.15225.75225.75646,100
29 abr 2024224.00229.06218.74228.94228.94475,200
26 abr 2024218.50227.65218.49222.66222.66639,700
25 abr 2024211.65217.84207.53214.84214.84506,000
24 abr 2024223.20229.84215.24216.38216.38877,200
23 abr 2024206.10221.34206.10220.53220.53860,800
22 abr 2024201.74207.05198.07205.57205.57867,600
19 abr 2024203.99210.19196.75200.15200.156,531,000
18 abr 2024208.88217.79204.94205.06205.062,323,200
17 abr 2024198.58200.75194.36194.66194.66277,100
16 abr 2024194.27201.80194.00198.17198.17400,500
15 abr 2024210.77211.90195.03195.56195.56607,000
12 abr 2024213.01216.38209.35211.04211.04316,400
11 abr 2024218.00219.00212.02216.40216.40315,800
10 abr 2024217.33221.20216.12217.88217.88359,400
09 abr 2024221.00223.59218.20222.08222.08311,000
08 abr 2024215.35220.65212.70219.06219.06267,000
05 abr 2024214.94218.68211.92215.01215.01392,100
04 abr 2024221.43225.87214.56216.18216.18511,400
03 abr 2024211.90221.14210.90220.03220.03462,000
02 abr 2024215.16215.16208.53212.50212.50504,300
01 abr 2024220.08221.63215.55218.21218.21552,500
28 mar 2024221.72225.40217.61220.58220.58566,700
27 mar 2024225.83226.63215.68222.55222.55390,600
26 mar 2024227.35229.01218.39223.44223.44599,200
25 mar 2024229.38231.84226.32226.50226.50320,900
22 mar 2024234.52236.00226.08232.09232.09323,400
21 mar 2024237.40245.59235.39235.62235.62972,900
20 mar 2024227.43239.96227.05234.00234.00621,100
19 mar 2024216.20227.59212.02227.18227.18463,000
18 mar 2024219.07220.76213.60216.53216.53347,500
15 mar 2024227.24228.24215.00216.34216.34653,400
14 mar 2024226.70229.39221.38228.24228.24557,200
13 mar 2024227.59230.08223.13225.57225.57634,100
12 mar 2024224.66231.89224.00229.64229.64512,400
11 mar 2024218.88225.96215.91222.64222.64683,200
08 mar 2024212.59216.53208.18213.53213.53609,600
07 mar 2024213.54215.00208.97211.87211.87584,500
06 mar 2024215.07217.74207.11212.26212.26669,300
05 mar 2024221.30221.30199.36211.01211.011,278,900
04 mar 2024238.00238.03223.00224.77224.771,205,100
01 mar 2024238.58241.86230.20236.49236.491,392,200
29 feb 2024240.61240.77221.95239.00239.003,467,500
28 feb 2024194.54197.81188.99195.51195.511,510,000
27 feb 2024188.00198.07187.50194.57194.571,259,800
26 feb 2024179.90186.21177.25183.74183.74750,800
23 feb 2024177.56180.76176.26177.13177.13392,600
22 feb 2024178.86179.76175.00177.03177.03604,700
21 feb 2024176.59178.24171.64174.26174.26406,600
20 feb 2024182.15183.00176.65180.03180.03534,700
16 feb 2024187.00187.00182.48184.90184.90387,200
15 feb 2024189.69190.80183.60188.43188.43481,200
14 feb 2024186.26191.27184.00189.56189.56500,000
13 feb 2024182.14187.80178.45183.13183.13582,900
12 feb 2024193.13197.56188.83189.34189.34591,100
09 feb 2024185.96194.47185.35191.74191.74762,200
08 feb 2024184.12187.97182.54185.26185.26460,800
07 feb 2024178.26182.59175.65182.47182.47421,400
06 feb 2024179.00185.77178.18178.99178.99433,200
05 feb 2024179.00180.20175.48178.25178.25520,100
02 feb 2024178.86183.63178.14178.89178.89415,100
01 feb 2024182.00182.08174.71181.44181.44634,000
31 ene 2024184.96186.18178.71178.89178.89600,000
30 ene 2024192.00193.97184.38187.18187.18516,300
29 ene 2024192.76194.73190.24192.77192.77622,300
26 ene 2024192.73194.40191.24192.89192.89375,700
25 ene 2024193.00193.00187.23191.97191.97508,600
24 ene 2024196.00196.67189.62190.57190.57433,700
23 ene 2024199.00199.00190.10192.55192.55439,400
22 ene 2024199.80203.51192.33196.64196.64626,700
19 ene 2024191.61194.67182.70194.60194.601,174,300
18 ene 2024205.20207.19196.01199.81199.81652,000
17 ene 2024206.41206.69188.01201.58201.581,059,700
16 ene 2024210.49214.38209.51210.37210.37422,000
12 ene 2024214.63216.49210.00212.01212.01437,400
11 ene 2024216.20218.70209.19214.69214.69399,900
10 ene 2024212.49218.99210.10215.73215.73504,900
09 ene 2024208.28214.54207.30210.69210.69386,100
08 ene 2024204.00215.16203.99210.40210.40837,200
05 ene 2024204.01211.02203.38204.13204.13545,000
04 ene 2024206.12211.01204.03205.68205.68544,600
03 ene 2024210.85211.71203.92206.26206.26685,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...