Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
342.12
+6.90 (2.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 327.72 | 345.53 | 324.83 | 342.12 | 342.12 | 2.06% | 1,131,862 |
| Dec 19, 2024 | 345.16 | 345.74 | 332.87 | 335.22 | 335.22 | 0.72% | 436,154 |
| Dec 18, 2024 | 352.44 | 352.88 | 331.32 | 332.81 | 332.81 | -6.00% | 572,100 |
| Dec 17, 2024 | 352.30 | 360.21 | 348.65 | 354.04 | 354.04 | 1.53% | 649,615 |
| Dec 16, 2024 | 341.42 | 350.86 | 337.87 | 348.72 | 348.72 | 3.15% | 639,007 |
| Dec 13, 2024 | 340.50 | 344.88 | 333.97 | 338.07 | 338.07 | -0.43% | 517,811 |
| Dec 12, 2024 | 341.12 | 344.74 | 336.21 | 339.52 | 339.52 | -1.40% | 424,068 |
| Dec 11, 2024 | 351.16 | 352.72 | 318.03 | 344.35 | 344.35 | -4.83% | 1,226,965 |
| Dec 10, 2024 | 361.47 | 370.81 | 358.70 | 361.83 | 361.83 | 0.34% | 379,649 |
| Dec 9, 2024 | 365.36 | 369.89 | 350.00 | 360.61 | 360.61 | -2.14% | 532,518 |
| Dec 6, 2024 | 374.79 | 374.79 | 366.00 | 368.50 | 368.50 | -1.21% | 552,089 |
| Dec 5, 2024 | 366.53 | 378.48 | 362.61 | 373.03 | 373.03 | 2.30% | 583,796 |
| Dec 4, 2024 | 363.00 | 370.17 | 361.92 | 364.65 | 364.65 | 1.02% | 581,906 |
| Dec 3, 2024 | 341.52 | 361.10 | 341.29 | 360.98 | 360.98 | 4.17% | 494,917 |
| Dec 2, 2024 | 347.39 | 349.78 | 340.00 | 346.52 | 346.52 | -0.50% | 423,963 |
| Nov 29, 2024 | 346.48 | 353.66 | 345.58 | 348.27 | 348.27 | 0.18% | 230,300 |
| Nov 27, 2024 | 352.88 | 353.23 | 340.29 | 347.64 | 347.64 | -1.67% | 468,361 |
| Nov 26, 2024 | 348.47 | 358.73 | 346.98 | 353.53 | 353.53 | 1.59% | 875,653 |
| Nov 25, 2024 | 359.53 | 364.95 | 341.10 | 348.00 | 348.00 | -1.13% | 1,071,627 |
| Nov 22, 2024 | 342.45 | 352.39 | 340.69 | 351.97 | 351.97 | 3.04% | 563,405 |
| Nov 21, 2024 | 338.15 | 342.51 | 330.00 | 341.60 | 341.60 | 3.16% | 559,515 |
| Nov 20, 2024 | 323.00 | 331.84 | 322.34 | 331.14 | 331.14 | 2.82% | 545,359 |
| Nov 19, 2024 | 303.33 | 322.79 | 303.33 | 322.07 | 322.07 | 4.94% | 647,535 |
| Nov 18, 2024 | 307.82 | 316.99 | 301.11 | 306.92 | 306.92 | -0.13% | 468,494 |
| Nov 15, 2024 | 319.01 | 320.50 | 306.50 | 307.32 | 307.32 | -4.73% | 570,863 |
| Nov 14, 2024 | 322.65 | 324.08 | 316.20 | 322.57 | 322.57 | -0.27% | 283,775 |
| Nov 13, 2024 | 317.00 | 329.19 | 315.93 | 323.43 | 323.43 | 2.90% | 515,069 |
| Nov 12, 2024 | 317.63 | 322.85 | 313.19 | 314.33 | 314.33 | -1.23% | 476,715 |
| Nov 11, 2024 | 325.80 | 328.97 | 306.74 | 318.23 | 318.23 | -2.65% | 650,600 |
| Nov 8, 2024 | 318.70 | 330.61 | 314.63 | 326.89 | 326.89 | 3.51% | 682,721 |
| Nov 7, 2024 | 304.42 | 324.00 | 299.13 | 315.82 | 315.82 | -0.95% | 1,236,853 |
| Nov 6, 2024 | 310.00 | 319.44 | 304.00 | 318.85 | 318.85 | 5.23% | 1,105,409 |
| Nov 5, 2024 | 295.05 | 303.74 | 293.63 | 303.00 | 303.00 | 4.25% | 763,400 |
| Nov 4, 2024 | 289.70 | 295.81 | 285.85 | 290.65 | 290.65 | -1.03% | 484,634 |
| Nov 1, 2024 | 292.98 | 297.66 | 290.63 | 293.68 | 293.68 | 0.24% | 380,103 |
| Oct 31, 2024 | 297.49 | 298.76 | 285.33 | 292.97 | 292.97 | -2.33% | 536,000 |
| Oct 30, 2024 | 294.98 | 311.91 | 292.11 | 299.97 | 299.97 | 1.75% | 834,422 |
| Oct 29, 2024 | 289.71 | 296.42 | 289.53 | 294.81 | 294.81 | 1.57% | 360,901 |
| Oct 28, 2024 | 295.18 | 296.84 | 289.98 | 290.24 | 290.24 | -0.47% | 315,814 |
| Oct 25, 2024 | 282.64 | 292.60 | 282.50 | 291.61 | 291.61 | 3.63% | 483,861 |
| Oct 24, 2024 | 282.43 | 284.00 | 277.46 | 281.40 | 281.40 | 0.53% | 308,600 |
| Oct 23, 2024 | 281.87 | 282.30 | 276.01 | 279.93 | 279.93 | -0.49% | 320,264 |
| Oct 22, 2024 | 285.34 | 288.84 | 273.06 | 281.30 | 281.30 | -2.35% | 542,586 |
| Oct 21, 2024 | 286.04 | 290.92 | 285.34 | 288.06 | 288.06 | 0.68% | 334,700 |
| Oct 18, 2024 | 288.98 | 290.38 | 285.55 | 286.12 | 286.12 | -0.53% | 334,991 |
| Oct 17, 2024 | 288.12 | 296.97 | 282.33 | 287.65 | 287.65 | 0.40% | 463,400 |
| Oct 16, 2024 | 290.61 | 293.41 | 283.25 | 286.50 | 286.50 | -1.41% | 325,105 |
| Oct 15, 2024 | 288.26 | 295.58 | 281.46 | 290.59 | 290.59 | 0.81% | 632,030 |
| Oct 14, 2024 | 284.40 | 289.63 | 280.54 | 288.26 | 288.26 | -0.51% | 407,600 |
| Oct 11, 2024 | 289.86 | 292.64 | 286.96 | 289.75 | 289.75 | -0.18% | 265,100 |
| Oct 10, 2024 | 290.84 | 293.48 | 288.85 | 290.28 | 290.28 | -0.58% | 255,049 |
| Oct 9, 2024 | 284.81 | 292.76 | 284.28 | 291.97 | 291.97 | 2.46% | 407,441 |
| Oct 8, 2024 | 288.34 | 291.49 | 284.21 | 284.95 | 284.95 | 1.86% | 396,932 |
| Oct 7, 2024 | 280.91 | 282.05 | 276.28 | 279.75 | 279.75 | -1.32% | 341,202 |
| Oct 4, 2024 | 287.94 | 291.55 | 279.46 | 283.49 | 283.49 | -0.06% | 504,947 |
| Oct 3, 2024 | 284.31 | 288.84 | 280.56 | 283.66 | 283.66 | -0.62% | 285,148 |
| Oct 2, 2024 | 280.48 | 287.19 | 275.81 | 285.42 | 285.42 | 1.70% | 485,924 |
| Oct 1, 2024 | 282.99 | 284.35 | 278.80 | 280.66 | 280.66 | -0.48% | 360,700 |
| Sep 30, 2024 | 276.97 | 286.96 | 276.63 | 282.02 | 282.02 | 1.44% | 479,960 |
| Sep 27, 2024 | 279.50 | 279.50 | 273.24 | 278.03 | 278.03 | 0.03% | 608,200 |
| Sep 26, 2024 | 292.00 | 293.73 | 277.58 | 277.96 | 277.96 | -3.33% | 949,876 |
| Sep 25, 2024 | 274.38 | 297.56 | 270.58 | 287.54 | 287.54 | 6.58% | 1,781,211 |
| Sep 24, 2024 | 271.06 | 273.22 | 266.00 | 269.79 | 269.79 | -0.18% | 620,812 |
| Sep 23, 2024 | 270.00 | 270.94 | 266.10 | 270.27 | 270.27 | 0.72% | 513,205 |
| Sep 20, 2024 | 260.46 | 270.28 | 260.46 | 268.34 | 268.34 | 1.64% | 1,120,808 |
| Sep 19, 2024 | 257.00 | 265.60 | 256.22 | 264.00 | 264.00 | 5.50% | 928,463 |
| Sep 18, 2024 | 242.48 | 258.00 | 241.49 | 250.23 | 250.23 | 3.20% | 1,065,500 |
| Sep 17, 2024 | 235.86 | 242.66 | 235.86 | 242.48 | 242.48 | 3.62% | 781,233 |
| Sep 16, 2024 | 228.73 | 234.61 | 227.65 | 234.00 | 234.00 | 2.30% | 473,585 |
| Sep 13, 2024 | 228.38 | 230.05 | 225.26 | 228.73 | 228.73 | -0.10% | 457,900 |
| Sep 12, 2024 | 224.00 | 229.90 | 223.20 | 228.96 | 228.96 | 2.59% | 421,100 |
| Sep 11, 2024 | 217.11 | 223.19 | 212.86 | 223.18 | 223.18 | 2.80% | 580,348 |
| Sep 10, 2024 | 217.99 | 219.69 | 213.14 | 217.11 | 217.11 | - | 417,100 |
| Sep 9, 2024 | 208.51 | 217.26 | 208.51 | 217.10 | 217.10 | 4.24% | 363,914 |
| Sep 6, 2024 | 211.00 | 212.00 | 204.00 | 208.26 | 208.26 | -0.95% | 349,410 |
| Sep 5, 2024 | 204.84 | 212.59 | 204.84 | 210.26 | 210.26 | 1.67% | 225,340 |
| Sep 4, 2024 | 202.44 | 211.08 | 202.44 | 206.80 | 206.80 | 0.21% | 250,523 |
| Sep 3, 2024 | 209.81 | 213.91 | 204.73 | 206.36 | 206.36 | -2.92% | 323,018 |
| Aug 30, 2024 | 209.71 | 214.44 | 207.97 | 212.57 | 212.57 | 2.42% | 393,828 |
| Aug 29, 2024 | 204.23 | 212.09 | 204.23 | 207.55 | 207.55 | 2.33% | 233,831 |
| Aug 28, 2024 | 206.48 | 207.37 | 202.38 | 202.82 | 202.82 | -2.19% | 399,200 |
| Aug 27, 2024 | 207.32 | 212.00 | 205.94 | 207.37 | 207.37 | -1.25% | 446,609 |
| Aug 26, 2024 | 212.70 | 214.44 | 208.12 | 209.99 | 209.99 | -1.21% | 438,019 |
| Aug 23, 2024 | 210.46 | 215.24 | 209.52 | 212.57 | 212.57 | 1.87% | 354,279 |
| Aug 22, 2024 | 211.00 | 213.88 | 207.71 | 208.67 | 208.67 | -0.64% | 296,225 |
| Aug 21, 2024 | 205.50 | 210.28 | 203.00 | 210.01 | 210.01 | 3.03% | 380,464 |
| Aug 20, 2024 | 206.35 | 208.31 | 201.02 | 203.83 | 203.83 | -1.62% | 435,507 |
| Aug 19, 2024 | 201.73 | 208.20 | 201.22 | 207.18 | 207.18 | 1.98% | 620,400 |
| Aug 16, 2024 | 198.33 | 206.43 | 198.33 | 203.16 | 203.16 | 0.41% | 615,236 |
| Aug 15, 2024 | 200.00 | 202.58 | 195.94 | 202.34 | 202.34 | 2.67% | 1,082,800 |
| Aug 14, 2024 | 193.55 | 197.69 | 192.71 | 197.07 | 197.07 | 2.89% | 510,700 |
| Aug 13, 2024 | 186.00 | 193.77 | 185.10 | 191.54 | 191.54 | 5.39% | 883,877 |
| Aug 12, 2024 | 187.50 | 188.53 | 180.10 | 181.75 | 181.75 | -3.00% | 527,683 |
| Aug 9, 2024 | 178.87 | 187.71 | 178.87 | 187.38 | 187.38 | 4.69% | 696,281 |
| Aug 8, 2024 | 174.99 | 185.10 | 170.43 | 178.99 | 178.99 | 10.90% | 1,607,540 |
| Aug 7, 2024 | 169.74 | 171.57 | 161.09 | 161.40 | 161.40 | -2.22% | 1,225,445 |
| Aug 6, 2024 | 161.78 | 165.92 | 160.14 | 165.06 | 165.06 | 3.91% | 817,419 |
| Aug 5, 2024 | 145.84 | 161.55 | 145.05 | 158.85 | 158.85 | -1.95% | 827,910 |
| Aug 2, 2024 | 157.56 | 163.96 | 153.84 | 162.01 | 162.01 | -1.51% | 712,545 |
| Aug 1, 2024 | 172.00 | 173.58 | 162.60 | 164.50 | 164.50 | -4.33% | 540,910 |