The highest closing price for Duolingo (DUOL) last month was $353.53, on November 26. It was up 18.9% for the month. The latest price is $338.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $346.48 | $353.66 | $345.58 | $348.27 | 230,258 |
November 27 2024 | $352.88 | $353.23 | $340.29 | $347.64 | 468,361 |
November 26 2024 | $348.47 | $358.73 | $346.98 | $353.53 | 875,653 |
November 25 2024 | $359.53 | $364.95 | $341.10 | $348.00 | 1,071,627 |
November 22 2024 | $342.45 | $352.39 | $340.69 | $351.97 | 563,405 |
November 21 2024 | $338.15 | $342.51 | $330.00 | $341.60 | 559,515 |
November 20 2024 | $323.00 | $331.84 | $322.34 | $331.14 | 545,359 |
November 19 2024 | $303.33 | $322.79 | $303.33 | $322.07 | 647,535 |
November 18 2024 | $307.82 | $316.99 | $301.11 | $306.92 | 468,494 |
November 15 2024 | $319.01 | $320.50 | $306.50 | $307.32 | 570,863 |
November 14 2024 | $322.65 | $324.08 | $316.20 | $322.57 | 283,775 |
November 13 2024 | $317.00 | $329.19 | $315.93 | $323.43 | 515,069 |
November 12 2024 | $317.63 | $322.85 | $313.19 | $314.33 | 476,715 |
November 11 2024 | $325.80 | $328.97 | $306.74 | $318.23 | 650,590 |
November 08 2024 | $318.70 | $330.61 | $314.63 | $326.89 | 682,721 |
November 07 2024 | $304.42 | $324.00 | $299.13 | $315.82 | 1,236,853 |
November 06 2024 | $310.00 | $319.44 | $304.00 | $318.85 | 1,105,409 |
November 05 2024 | $295.05 | $303.74 | $293.63 | $303.00 | 763,352 |
November 04 2024 | $289.70 | $295.81 | $285.85 | $290.65 | 484,634 |
November 01 2024 | $292.98 | $297.66 | $290.63 | $293.68 | 380,103 |
Daily pricing data for Duolingo dates back to 7/28/2021, and may be incomplete.
