U.S. markets closed

Duolingo, Inc. (DUOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
223.18+6.07 (+2.80%)
Al cierre: 04:00PM EDT
221.00 -2.18 (-0.98%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 2024217.17223.19212.85223.18223.18574,092
10 sept 2024217.99219.69213.14217.11217.11417,100
09 sept 2024208.51217.26208.51217.10217.10363,900
06 sept 2024211.00212.00204.00208.26208.26349,400
05 sept 2024204.84212.59204.84210.26210.26225,300
04 sept 2024202.44211.08202.44206.80206.80250,500
03 sept 2024209.81213.91204.73206.36206.36323,000
30 ago 2024209.71214.44207.97212.57212.57393,800
29 ago 2024204.23212.09204.23207.55207.55233,800
28 ago 2024206.48207.37202.38202.82202.82399,200
27 ago 2024207.32212.00205.94207.37207.37446,500
26 ago 2024212.70214.44208.12209.99209.99438,000
23 ago 2024210.46215.24209.51212.57212.57354,200
22 ago 2024211.00213.88207.71208.67208.67296,200
21 ago 2024205.50210.28203.00210.01210.01380,300
20 ago 2024206.35208.31201.02203.83203.83435,500
19 ago 2024201.73208.20201.22207.18207.18620,400
16 ago 2024198.33206.43198.33203.16203.16615,200
15 ago 2024200.00202.58195.94202.34202.341,082,800
14 ago 2024193.55197.69192.71197.07197.07510,700
13 ago 2024186.00193.77185.10191.54191.54883,700
12 ago 2024187.50188.53180.10181.75181.75527,600
09 ago 2024178.87187.71178.87187.38187.38696,100
08 ago 2024174.99185.10170.43178.99178.991,607,300
07 ago 2024169.74171.57161.09161.40161.401,225,400
06 ago 2024161.78165.92160.14165.06165.06817,400
05 ago 2024145.84161.55145.05158.85158.85827,800
02 ago 2024157.56163.96153.84162.01162.01712,300
01 ago 2024172.00173.58162.60164.50164.50540,800
31 jul 2024171.75175.91168.31171.94171.94473,700
30 jul 2024170.32171.29165.73168.19168.19316,500
29 jul 2024174.96175.27169.67169.92169.92443,100
26 jul 2024175.88179.45168.75173.28173.28616,600
25 jul 2024163.90171.12162.14168.31168.31979,600
24 jul 2024176.00176.67163.37163.80163.80772,900
23 jul 2024176.95180.87175.60179.10179.10388,200
22 jul 2024178.19181.89177.09177.39177.39469,600
19 jul 2024179.21179.86175.13175.24175.24488,300
18 jul 2024182.11183.10175.05178.57178.57495,500
17 jul 2024184.72184.77175.44180.95180.95873,900
16 jul 2024192.50193.49185.15187.30187.30604,400
15 jul 2024189.46194.96186.26192.05192.05700,100
12 jul 2024194.00194.00188.46190.30190.30492,600
11 jul 2024189.74194.48188.43192.57192.57528,800
10 jul 2024189.20190.46184.82188.10188.10547,100
09 jul 2024195.04196.05184.26186.77186.77717,000
08 jul 2024194.22198.79192.13196.71196.71478,600
05 jul 2024193.60196.21190.62193.09193.09350,700
03 jul 2024194.03194.91190.88193.82193.82310,200
02 jul 2024195.00197.18189.40193.89193.89744,900
01 jul 2024207.34208.37195.00195.23195.23747,600
28 jun 2024209.24215.04207.37208.67208.674,144,500
27 jun 2024205.68210.46203.94208.65208.65443,700
26 jun 2024205.00208.65203.43203.89203.89417,200
25 jun 2024205.60210.24204.62205.00205.00485,900
24 jun 2024205.89207.27202.80205.29205.29387,000
21 jun 2024198.99207.29196.50206.52206.521,043,200
20 jun 2024211.00211.41198.42199.10199.10881,400
18 jun 2024211.02213.97208.12211.83211.83353,400
17 jun 2024199.01213.36198.56211.87211.87689,800
14 jun 2024199.01201.60197.50199.14199.14636,500
13 jun 2024200.90201.04195.47197.92197.92549,000
12 jun 2024199.00203.58197.56201.04201.04685,300
11 jun 2024196.62197.86192.09193.85193.85429,200
10 jun 2024187.48198.58186.00197.86197.86775,400
07 jun 2024191.59192.00188.60188.98188.98505,200
06 jun 2024194.70197.36190.45194.10194.10443,700
05 jun 2024194.10197.50191.98195.96195.96381,500
04 jun 2024199.75201.44191.49192.67192.67559,000
03 jun 2024192.31200.80191.69200.54200.54905,100
31 may 2024195.02196.98185.45191.40191.40869,500
30 may 2024196.88196.88192.34194.38194.38839,900
29 may 2024191.00196.85188.02196.10196.10747,600
28 may 2024185.90196.00184.51194.16194.161,702,800
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
*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...