Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Duolingo, Inc. - Class A Common Stock (NQ:DUOL)

168.01 -6.47 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2025 176.10 177.63 166.27 168.01 1,665,740 -6.47(-3.71%)
Nov 19, 2025 175.85 177.97 168.84 174.48 2,109,034 -0.97(-0.55%)
Nov 18, 2025 178.23 181.85 172.88 175.45 2,250,963 -2.82(-1.58%)
Nov 17, 2025 181.68 181.93 175.50 178.27 2,429,771 -6.80(-3.67%)
Nov 14, 2025 184.34 192.80 183.58 185.07 1,912,895 -1.47(-0.79%)
Nov 13, 2025 185.90 188.80 182.59 186.54 1,696,190 -0.04(-0.02%)
Nov 12, 2025 194.89 195.23 186.43 186.58 1,794,881 -8.31(-4.26%)
Nov 11, 2025 192.00 196.40 186.00 194.89 3,035,900 +2.09(+1.08%)
Nov 10, 2025 202.79 203.77 190.10 192.80 3,315,998 -8.41(-4.18%)
Nov 07, 2025 191.00 202.09 189.50 201.21 4,340,087 +7.47(+3.86%)
Nov 06, 2025 194.24 195.99 182.00 193.74 13,041,252 -66.28(-25.49%)
Nov 05, 2025 262.78 268.97 260.00 260.02 3,549,610 -2.02(-0.77%)
Nov 04, 2025 261.00 268.01 257.29 262.04 1,438,276 -2.89(-1.09%)
Nov 03, 2025 278.82 279.98 260.40 264.93 1,317,201 -5.71(-2.11%)
Oct 31, 2025 267.05 270.87 259.71 270.64 1,428,907 +7.82(+2.98%)
Oct 30, 2025 272.59 277.49 262.30 262.82 1,216,385 -9.94(-3.64%)
Oct 29, 2025 290.00 290.34 272.21 272.76 2,330,919 -21.12(-7.19%)
Oct 28, 2025 307.10 309.24 293.51 293.88 1,038,968 -12.85(-4.19%)
Oct 27, 2025 317.35 318.84 305.16 306.73 979,069 -5.27(-1.69%)
Oct 24, 2025 318.00 322.09 311.12 312.00 731,901 -1.45(-0.46%)
Oct 23, 2025 303.76 317.60 303.76 313.45 567,483 +5.88(+1.91%)
Oct 22, 2025 318.95 320.35 301.74 307.57 850,060 -10.04(-3.16%)
Oct 21, 2025 312.48 325.93 311.35 317.61 966,616 +4.88(+1.56%)
Oct 20, 2025 326.02 328.53 304.23 312.73 1,507,819 -11.29(-3.48%)
Oct 17, 2025 326.01 334.29 322.00 324.02 828,662 -6.54(-1.98%)
Oct 16, 2025 340.59 343.25 320.21 330.56 1,844,249 -10.52(-3.08%)
Oct 15, 2025 334.03 344.00 333.33 341.08 744,739 +8.48(+2.55%)
Oct 14, 2025 323.82 336.00 320.63 332.60 801,708 +2.60(+0.79%)
Oct 13, 2025 330.16 331.64 323.00 330.00 775,493 +5.00(+1.54%)
Oct 10, 2025 340.45 347.60 323.11 325.00 988,381 -12.19(-3.62%)
Oct 09, 2025 348.00 353.00 332.21 337.19 1,269,671 -10.08(-2.90%)
Oct 08, 2025 321.55 350.00 347.27 1,590,387 +27.29(+8.53%)
Oct 07, 2025 321.22 323.57 314.00 319.98 812,093 -0.33(-0.10%)
Oct 06, 2025 322.63 330.00 315.48 320.31 1,595,383 -2.32(-0.72%)
Oct 03, 2025 315.55 330.33 315.34 322.63 1,393,053 +9.63(+3.08%)
Oct 02, 2025 304.01 313.30 299.00 313.00 1,467,033 +9.28(+3.06%)
Oct 01, 2025 320.57 322.05 293.03 303.72 2,345,604 -18.12(-5.63%)
Sep 30, 2025 331.20 332.00 312.09 321.84 1,769,790 -6.94(-2.11%)
Sep 29, 2025 320.08 336.22 314.68 328.78 1,736,573 +2.39(+0.73%)
Sep 26, 2025 311.84 327.71 309.79 326.39 1,601,949 +12.90(+4.11%)
Sep 25, 2025 295.58 315.20 294.45 313.49 1,654,015 +12.32(+4.09%)
Sep 24, 2025 302.06 304.24 293.83 301.17 1,348,046 +1.67(+0.56%)
Sep 23, 2025 305.46 305.49 293.50 299.50 1,453,878 -9.84(-3.18%)
Sep 22, 2025 289.45 310.92 288.54 309.34 1,955,305 +18.44(+6.34%)
Sep 19, 2025 290.30 291.48 285.46 290.90 1,530,240 +1.23(+0.42%)
Sep 18, 2025 283.75 291.24 281.64 289.67 1,338,456 +10.51(+3.76%)
Sep 17, 2025 267.79 281.94 264.85 279.16 2,253,331 -1.58(-0.56%)
Sep 16, 2025 289.50 296.80 271.00 280.74 2,294,898 -4.37(-1.53%)
Sep 15, 2025 308.00 309.99 284.68 285.11 2,127,813 -22.80(-7.40%)
Sep 12, 2025 314.25 319.68 300.50 307.91 2,173,205 -1.43(-0.46%)
Sep 11, 2025 296.22 315.48 291.00 309.34 3,793,257 +23.43(+8.19%)
Sep 10, 2025 274.10 286.83 272.00 285.91 2,054,345 +12.42(+4.54%)
Sep 09, 2025 272.16 287.50 256.63 273.49 3,370,705 +2.21(+0.81%)
Sep 08, 2025 265.83 276.49 264.81 271.28 1,492,299 +0.10(+0.04%)
Sep 05, 2025 273.25 273.30 263.68 271.18 1,825,601 -1.52(-0.56%)
Sep 04, 2025 275.13 278.28 267.39 272.70 2,475,449 -9.81(-3.47%)
Sep 03, 2025 286.44 292.00 277.24 282.51 1,733,812 -7.47(-2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.