Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
326.50
+0.10 (0.03%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025329.27332.91320.54326.50326.500.03%523,571
Apr 16, 2025320.53332.73318.00326.40326.400.38%569,775
Apr 15, 2025327.21331.82324.01325.17325.17-0.46%437,356
Apr 14, 2025338.94340.14318.90326.67326.67-0.81%612,850
Apr 11, 2025316.94333.75316.00329.35329.353.92%866,883
Apr 10, 2025324.04329.71309.42316.94316.94-6.06%653,645
Apr 9, 2025296.30338.95289.31337.40337.4015.05%1,298,728
Apr 8, 2025317.81319.95288.77293.27293.27-1.09%922,333
Apr 7, 2025285.31319.12274.97296.51296.511.24%1,475,774
Apr 4, 2025295.03300.00275.00292.88292.88-6.70%1,599,341
Apr 3, 2025315.56318.00302.01313.90313.90-7.01%946,107
Apr 2, 2025318.56342.28317.52337.56337.563.11%545,046
Apr 1, 2025310.86328.27307.00327.38327.385.42%668,049
Mar 31, 2025307.53317.35298.70310.54310.54-1.42%778,449
Mar 28, 2025330.23330.23307.40315.00315.00-5.39%888,536
Mar 27, 2025330.63340.36324.20332.94332.940.52%695,739
Mar 26, 2025340.00341.75323.43331.22331.22-2.73%1,096,008
Mar 25, 2025333.15341.09327.79340.50340.503.18%639,836
Mar 24, 2025319.16331.73315.26330.00330.006.69%1,033,430
Mar 21, 2025300.70312.00294.82309.30309.301.02%869,210
Mar 20, 2025296.65314.82293.30306.17306.171.68%606,830
Mar 19, 2025289.94304.62287.14301.12301.124.26%673,461
Mar 18, 2025294.91304.66283.87288.81288.81-1.83%650,131
Mar 17, 2025286.79301.86285.00294.18294.183.75%919,388
Mar 14, 2025280.50286.74280.10283.54283.544.06%809,141
Mar 13, 2025288.62288.90269.77272.49272.49-6.37%1,035,367
Mar 12, 2025294.66295.50280.22291.02291.025.86%957,535
Mar 11, 2025277.45282.22269.45274.91274.91-0.82%1,046,628
Mar 10, 2025286.55289.00263.68277.18277.18-6.22%1,703,612
Mar 7, 2025271.45296.91268.03295.56295.568.36%1,586,732
Mar 6, 2025282.80286.68268.11272.77272.77-6.82%1,048,889
Mar 5, 2025293.11295.85284.99292.74292.74-0.48%840,489
Mar 4, 2025288.87301.96276.67294.15294.15-0.37%1,285,797
Mar 3, 2025312.33324.25291.77295.23295.23-5.40%1,947,065
Feb 28, 2025325.06329.61303.68312.07312.07-16.95%3,455,444
Feb 27, 2025391.32412.88372.84375.78375.78-2.79%1,502,752
Feb 26, 2025388.75400.91383.78386.56386.560.19%858,255
Feb 25, 2025382.95389.74370.19385.81385.81-1.05%683,760
Feb 24, 2025390.26397.30372.01389.90389.901.18%1,241,009
Feb 21, 2025418.92420.48383.43385.35385.35-8.64%1,079,742
Feb 20, 2025430.43430.95415.99421.78421.78-2.48%946,116
Feb 19, 2025439.43440.71429.21432.52432.52-2.01%822,127
Feb 18, 2025435.00441.77426.40441.39441.392.01%666,305
Feb 14, 2025432.00436.98417.74432.69432.690.55%724,307
Feb 13, 2025400.98431.37399.14430.32430.328.09%1,514,047
Feb 12, 2025377.70399.73373.30398.11398.113.77%1,180,667
Feb 11, 2025399.00399.98381.24383.66383.66-4.43%574,434
Feb 10, 2025398.08403.63394.00401.45401.451.94%487,009
Feb 7, 2025394.81400.20391.76393.80393.801.14%717,372
Feb 6, 2025390.00392.71380.17389.36389.36-0.67%394,787