Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
322.78
+4.85 (1.53%)
At close: Aug 28, 2025, 4:00 PM
323.00
+0.22 (0.07%)
After-hours: Aug 28, 2025, 5:49 PM EDT

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025317.22325.90316.28322.78322.781.53%728,281
Aug 27, 2025317.00324.40316.03317.93317.930.60%1,202,586
Aug 26, 2025321.39322.00307.81316.02316.02-1.69%2,170,170
Aug 25, 2025331.83339.49317.19321.44321.44-3.14%1,428,070
Aug 22, 2025343.95355.00329.35331.87331.87-3.95%1,959,756
Aug 21, 2025336.58346.91331.46345.52345.521.96%1,319,347
Aug 20, 2025338.28340.75322.71338.88338.88-0.52%1,336,694
Aug 19, 2025367.01368.39338.00340.66340.66-7.73%1,905,238
Aug 18, 2025338.51371.63338.51369.19369.1912.93%3,135,641
Aug 15, 2025329.51333.95322.38326.93326.93-0.89%1,066,226
Aug 14, 2025327.50339.14321.17329.88329.880.59%1,803,960
Aug 13, 2025324.02328.93307.05327.93327.931.55%2,492,793
Aug 12, 2025342.90344.41317.79322.93322.93-5.19%2,617,100
Aug 11, 2025371.44373.50336.40340.59340.59-8.03%2,721,366
Aug 8, 2025404.50415.76362.58370.34370.34-5.25%3,839,642
Aug 7, 2025446.00468.00378.00390.84390.8413.75%8,187,946
Aug 6, 2025343.80347.25334.01343.61343.610.97%3,158,553
Aug 5, 2025354.60356.47338.50340.31340.31-3.42%1,353,763
Aug 4, 2025343.29352.87341.25352.36352.363.94%973,741
Aug 1, 2025342.23344.33330.32338.99338.99-2.18%1,016,252
Jul 31, 2025342.82357.26338.05346.55346.551.53%1,241,173
Jul 30, 2025335.08341.89331.51341.34341.342.29%765,716
Jul 29, 2025342.50342.75331.22333.71333.71-1.99%967,072
Jul 28, 2025362.25364.06335.10340.49340.49-6.48%1,779,333
Jul 25, 2025362.42365.36360.11364.09364.090.87%626,160
Jul 24, 2025360.85364.02356.00360.95360.950.32%672,959
Jul 23, 2025358.00366.64357.65359.79359.791.00%1,047,819
Jul 22, 2025357.53363.14351.29356.23356.230.11%632,544
Jul 21, 2025371.00372.01354.05355.85355.85-3.95%809,809
Jul 18, 2025358.34371.87352.81370.49370.492.36%1,039,038
Jul 17, 2025361.51366.00358.17361.95361.950.17%865,141
Jul 16, 2025378.31378.31355.06361.35361.35-4.48%1,111,480
Jul 15, 2025377.80382.59372.14378.31378.310.50%588,686
Jul 14, 2025371.36386.93368.00376.42376.421.51%1,022,985
Jul 11, 2025381.38383.80368.43370.82370.82-2.53%680,814
Jul 10, 2025390.75391.81378.95380.44380.44-2.64%875,755
Jul 9, 2025390.00400.43383.68390.75390.750.33%834,506
Jul 8, 2025400.30406.68373.11389.45389.45-1.77%1,445,330
Jul 7, 2025390.75397.54382.33396.45396.451.17%993,091
Jul 3, 2025397.11402.27388.26391.86391.86-1.29%552,232
Jul 2, 2025400.00406.03395.55397.00397.00-1.50%637,601
Jul 1, 2025409.24413.72394.15403.06403.06-1.70%779,569
Jun 30, 2025416.35426.80409.10410.02410.02-0.30%903,225
Jun 27, 2025402.43412.59389.34411.26411.263.16%1,580,496
Jun 26, 2025402.00408.37383.60398.66398.660.25%1,379,707
Jun 25, 2025435.04437.40396.51397.68397.68-5.94%1,433,496
Jun 24, 2025454.65455.76417.28422.79422.79-5.74%1,559,303
Jun 23, 2025470.00472.12446.75448.54448.54-4.88%1,246,653
Jun 20, 2025477.42483.03465.80471.57471.57-1.50%1,337,825
Jun 18, 2025478.84482.68473.18478.73478.730.51%486,642