Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
175.45
-2.82 (-1.58%)
At close: Nov 18, 2025, 4:00 PM EST
175.67
+0.22 (0.12%)
After-hours: Nov 18, 2025, 6:45 PM EST
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 178.23 | 181.85 | 172.88 | 175.45 | 175.45 | -1.58% | 1,871,528 |
| Nov 17, 2025 | 181.68 | 181.93 | 175.50 | 178.27 | 178.27 | -3.67% | 2,431,937 |
| Nov 14, 2025 | 184.34 | 192.80 | 183.58 | 185.07 | 185.07 | -0.79% | 1,912,894 |
| Nov 13, 2025 | 185.90 | 188.80 | 182.59 | 186.54 | 186.54 | -0.02% | 1,697,723 |
| Nov 12, 2025 | 194.89 | 195.23 | 186.43 | 186.58 | 186.58 | -4.26% | 1,800,701 |
| Nov 11, 2025 | 192.00 | 196.40 | 186.00 | 194.89 | 194.89 | 1.08% | 3,037,570 |
| Nov 10, 2025 | 202.79 | 203.77 | 190.10 | 192.80 | 192.80 | -4.18% | 3,331,974 |
| Nov 7, 2025 | 191.00 | 202.09 | 189.50 | 201.21 | 201.21 | 3.86% | 4,340,050 |
| Nov 6, 2025 | 194.24 | 195.99 | 182.00 | 193.74 | 193.74 | -25.49% | 13,059,510 |
| Nov 5, 2025 | 262.78 | 268.97 | 260.00 | 260.02 | 260.02 | -0.77% | 3,813,071 |
| Nov 4, 2025 | 261.00 | 268.01 | 257.29 | 262.04 | 262.04 | -1.09% | 1,440,105 |
| Nov 3, 2025 | 278.82 | 279.98 | 260.40 | 264.93 | 264.93 | -2.11% | 1,319,966 |
| Oct 31, 2025 | 267.06 | 270.87 | 259.71 | 270.64 | 270.64 | 2.98% | 1,428,906 |
| Oct 30, 2025 | 272.59 | 277.49 | 262.30 | 262.82 | 262.82 | -3.64% | 1,217,293 |
| Oct 29, 2025 | 290.00 | 290.34 | 272.21 | 272.76 | 272.76 | -7.19% | 2,332,241 |
| Oct 28, 2025 | 307.10 | 309.24 | 293.51 | 293.88 | 293.88 | -4.19% | 1,039,301 |
| Oct 27, 2025 | 317.35 | 318.84 | 305.16 | 306.73 | 306.73 | -1.69% | 980,786 |
| Oct 24, 2025 | 318.00 | 322.09 | 311.12 | 312.00 | 312.00 | -0.46% | 731,900 |
| Oct 23, 2025 | 303.76 | 317.60 | 303.76 | 313.45 | 313.45 | 1.91% | 567,803 |
| Oct 22, 2025 | 318.95 | 320.35 | 301.74 | 307.57 | 307.57 | -3.16% | 850,467 |
| Oct 21, 2025 | 312.48 | 325.93 | 311.35 | 317.61 | 317.61 | 1.56% | 967,770 |
| Oct 20, 2025 | 326.02 | 328.53 | 304.23 | 312.73 | 312.73 | -3.48% | 1,508,636 |
| Oct 17, 2025 | 326.01 | 334.29 | 322.00 | 324.02 | 324.02 | -1.98% | 828,661 |
| Oct 16, 2025 | 340.59 | 343.25 | 320.21 | 330.56 | 330.56 | -3.08% | 1,845,225 |
| Oct 15, 2025 | 334.03 | 344.00 | 333.33 | 341.08 | 341.08 | 2.55% | 744,867 |
| Oct 14, 2025 | 323.82 | 336.00 | 320.63 | 332.60 | 332.60 | 0.79% | 801,779 |
| Oct 13, 2025 | 330.16 | 331.64 | 323.00 | 330.00 | 330.00 | 1.54% | 775,590 |
| Oct 10, 2025 | 340.45 | 347.60 | 323.11 | 325.00 | 325.00 | -3.62% | 988,379 |
| Oct 9, 2025 | 348.00 | 353.00 | 332.21 | 337.19 | 337.19 | -2.90% | 1,269,753 |
| Oct 8, 2025 | 321.55 | 350.00 | 320.60 | 347.27 | 347.27 | 8.53% | 1,591,057 |
| Oct 7, 2025 | 321.22 | 323.57 | 314.00 | 319.98 | 319.98 | -0.10% | 812,209 |
| Oct 6, 2025 | 322.63 | 330.00 | 315.48 | 320.31 | 320.31 | -0.72% | 1,597,108 |
| Oct 3, 2025 | 315.55 | 330.33 | 315.34 | 322.63 | 322.63 | 3.08% | 1,393,051 |
| Oct 2, 2025 | 304.01 | 313.30 | 299.00 | 313.00 | 313.00 | 3.06% | 1,468,511 |
| Oct 1, 2025 | 320.57 | 322.05 | 293.03 | 303.72 | 303.72 | -5.63% | 2,346,014 |
| Sep 30, 2025 | 331.20 | 332.00 | 312.09 | 321.84 | 321.84 | -2.11% | 1,770,874 |
| Sep 29, 2025 | 320.08 | 336.22 | 314.68 | 328.78 | 328.78 | 0.73% | 1,736,985 |
| Sep 26, 2025 | 311.84 | 327.71 | 309.79 | 326.39 | 326.39 | 4.11% | 1,601,506 |
| Sep 25, 2025 | 295.58 | 315.21 | 294.45 | 313.49 | 313.49 | 4.09% | 1,655,257 |
| Sep 24, 2025 | 302.06 | 304.24 | 293.83 | 301.17 | 301.17 | 0.56% | 1,348,345 |
| Sep 23, 2025 | 305.46 | 305.49 | 293.50 | 299.50 | 299.50 | -3.18% | 1,454,280 |
| Sep 22, 2025 | 289.45 | 310.92 | 288.54 | 309.34 | 309.34 | 6.34% | 1,956,269 |
| Sep 19, 2025 | 290.30 | 291.48 | 285.46 | 290.90 | 290.90 | 0.42% | 1,530,238 |
| Sep 18, 2025 | 283.75 | 291.24 | 281.64 | 289.67 | 289.67 | 3.76% | 1,339,091 |
| Sep 17, 2025 | 267.79 | 281.94 | 264.85 | 279.16 | 279.16 | -0.56% | 2,254,187 |
| Sep 16, 2025 | 289.50 | 296.80 | 271.00 | 280.74 | 280.74 | -1.53% | 2,300,346 |
| Sep 15, 2025 | 308.00 | 309.99 | 284.68 | 285.11 | 285.11 | -7.40% | 2,130,316 |
| Sep 12, 2025 | 314.25 | 319.68 | 300.50 | 307.91 | 307.91 | -0.46% | 2,173,203 |
| Sep 11, 2025 | 296.22 | 315.48 | 291.00 | 309.34 | 309.34 | 8.19% | 3,794,503 |
| Sep 10, 2025 | 274.10 | 286.83 | 272.00 | 285.91 | 285.91 | 4.54% | 2,055,902 |