Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	381.38	383.80	368.43	370.82	370.82	-2.53%	680,814
Jul 10, 2025	390.75	391.81	378.95	380.44	380.44	-2.64%	875,755
Jul 9, 2025	390.00	400.43	383.68	390.75	390.75	0.33%	834,506
Jul 8, 2025	400.30	406.68	373.11	389.45	389.45	-1.77%	1,445,330
Jul 7, 2025	390.75	397.54	382.33	396.45	396.45	1.17%	993,091
Jul 3, 2025	397.11	402.27	388.26	391.86	391.86	-1.29%	552,232
Jul 2, 2025	400.00	406.03	395.55	397.00	397.00	-1.50%	637,601
Jul 1, 2025	409.24	413.72	394.15	403.06	403.06	-1.70%	779,569
Jun 30, 2025	416.35	426.80	409.10	410.02	410.02	-0.30%	903,225
Jun 27, 2025	402.43	412.59	389.34	411.26	411.26	3.16%	1,580,496
Jun 26, 2025	402.00	408.37	383.60	398.66	398.66	0.25%	1,379,707
Jun 25, 2025	435.04	437.40	396.51	397.68	397.68	-5.94%	1,433,496
Jun 24, 2025	454.65	455.76	417.28	422.79	422.79	-5.74%	1,559,303
Jun 23, 2025	470.00	472.12	446.75	448.54	448.54	-4.88%	1,246,653
Jun 20, 2025	477.42	483.03	465.80	471.57	471.57	-1.50%	1,337,825
Jun 18, 2025	478.84	482.68	473.18	478.73	478.73	0.51%	486,642
Jun 17, 2025	470.71	478.97	466.00	476.30	476.30	0.29%	455,199
Jun 16, 2025	482.57	489.00	471.79	474.90	474.90	-0.75%	695,160
Jun 13, 2025	471.94	485.00	471.05	478.48	478.48	-0.62%	550,602
Jun 12, 2025	475.36	482.57	470.15	481.48	481.48	1.63%	651,453
Jun 11, 2025	486.94	487.90	471.92	473.78	473.78	-2.52%	967,211
Jun 10, 2025	499.60	503.49	475.41	486.02	486.02	-2.39%	1,135,257
Jun 9, 2025	509.48	509.48	485.53	497.93	497.93	-2.93%	1,007,178
Jun 6, 2025	524.80	540.30	510.88	512.95	512.95	-1.92%	929,674
Jun 5, 2025	530.18	531.87	518.00	522.99	522.99	0.81%	741,296
Jun 4, 2025	515.00	523.33	510.67	518.79	518.79	1.06%	638,143
Jun 3, 2025	529.57	534.50	512.00	513.37	513.37	-2.56%	691,487
Jun 2, 2025	519.76	528.07	513.21	526.85	526.85	1.39%	680,506
May 30, 2025	506.76	521.61	496.27	519.61	519.61	1.21%	1,136,569
May 29, 2025	530.47	531.69	512.54	513.39	513.39	-2.10%	619,814
May 28, 2025	524.42	530.00	521.31	524.40	524.40	-0.11%	432,691
May 27, 2025	528.02	529.77	512.10	525.00	525.00	0.92%	524,391
May 23, 2025	512.31	524.42	510.00	520.21	520.21	0.47%	459,664
May 22, 2025	511.11	526.30	510.98	517.80	517.80	0.68%	537,920
May 21, 2025	522.77	531.94	510.72	514.30	514.30	-2.17%	841,091
May 20, 2025	517.58	526.92	514.04	525.73	525.73	1.06%	764,504
May 19, 2025	517.79	531.02	515.20	520.23	520.23	-1.67%	733,406
May 16, 2025	525.00	536.00	522.26	529.05	529.05	-0.28%	698,168
May 15, 2025	536.00	541.46	527.00	530.52	530.52	-1.88%	751,990
May 14, 2025	536.15	544.93	532.56	540.68	540.68	1.73%	841,441
May 13, 2025	519.36	536.87	514.81	531.46	531.46	2.63%	823,868
May 12, 2025	532.72	533.26	503.00	517.83	517.83	0.99%	949,625
May 9, 2025	505.00	513.87	500.26	512.75	512.75	1.82%	604,433
May 8, 2025	505.07	509.01	492.75	503.57	503.57	1.62%	744,738
May 7, 2025	491.31	504.50	491.06	495.56	495.56	1.02%	1,054,317
May 6, 2025	480.65	493.63	473.52	490.55	490.55	-0.72%	1,493,472
May 5, 2025	480.66	504.31	475.53	494.13	494.13	1.59%	1,869,078
May 2, 2025	436.93	487.00	433.00	486.42	486.42	21.61%	3,054,911
May 1, 2025	396.18	406.00	390.00	400.00	400.00	2.70%	1,428,951
Apr 30, 2025	371.31	390.41	371.31	389.48	389.48	1.13%	967,240