Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
519.61
+6.22 (1.21%)
At close: May 30, 2025, 4:00 PM
517.00
-2.61 (-0.50%)
After-hours: May 30, 2025, 7:53 PM EDT
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 506.76 | 521.61 | 496.27 | 519.61 | 519.61 | 1.21% | 1,134,867 |
| 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 |
| Apr 29, 2025 | 383.21 | 396.86 | 372.69 | 385.13 | 385.13 | 0.21% | 1,410,539 |
| Apr 28, 2025 | 383.79 | 389.95 | 374.35 | 384.34 | 384.34 | 0.66% | 614,937 |
| Apr 25, 2025 | 377.68 | 386.37 | 362.90 | 381.83 | 381.83 | 1.82% | 1,133,589 |
| Apr 24, 2025 | 370.00 | 381.18 | 366.98 | 375.02 | 375.02 | 1.36% | 620,715 |
| Apr 23, 2025 | 364.45 | 378.52 | 362.14 | 370.00 | 370.00 | 10.01% | 1,104,450 |
| Apr 22, 2025 | 322.50 | 337.80 | 321.88 | 336.34 | 336.34 | 6.41% | 592,167 |
| Apr 21, 2025 | 324.79 | 326.30 | 308.57 | 316.07 | 316.07 | -3.19% | 506,875 |
| Apr 17, 2025 | 329.27 | 332.91 | 320.54 | 326.50 | 326.50 | 0.03% | 523,586 |
| Apr 16, 2025 | 320.53 | 332.73 | 318.00 | 326.40 | 326.40 | 0.38% | 569,775 |
| Apr 15, 2025 | 327.21 | 331.82 | 324.01 | 325.17 | 325.17 | -0.46% | 437,356 |
| Apr 14, 2025 | 338.94 | 340.14 | 318.90 | 326.67 | 326.67 | -0.81% | 612,850 |
| Apr 11, 2025 | 316.94 | 333.75 | 316.00 | 329.35 | 329.35 | 3.92% | 866,883 |
| Apr 10, 2025 | 324.04 | 329.71 | 309.42 | 316.94 | 316.94 | -6.06% | 653,645 |
| Apr 9, 2025 | 296.30 | 338.95 | 289.31 | 337.40 | 337.40 | 15.05% | 1,298,728 |
| Apr 8, 2025 | 317.81 | 319.95 | 288.77 | 293.27 | 293.27 | -1.09% | 922,333 |
| Apr 7, 2025 | 285.31 | 319.12 | 274.97 | 296.51 | 296.51 | 1.24% | 1,475,774 |
| Apr 4, 2025 | 295.03 | 300.00 | 275.00 | 292.88 | 292.88 | -6.70% | 1,599,341 |
| Apr 3, 2025 | 315.56 | 318.00 | 302.01 | 313.90 | 313.90 | -7.01% | 946,107 |
| Apr 2, 2025 | 318.56 | 342.28 | 317.52 | 337.56 | 337.56 | 3.11% | 545,046 |
| Apr 1, 2025 | 310.86 | 328.27 | 307.00 | 327.38 | 327.38 | 5.42% | 668,049 |
| Mar 31, 2025 | 307.53 | 317.35 | 298.70 | 310.54 | 310.54 | -1.42% | 778,449 |
| Mar 28, 2025 | 330.23 | 330.23 | 307.40 | 315.00 | 315.00 | -5.39% | 888,536 |
| Mar 27, 2025 | 330.63 | 340.36 | 324.20 | 332.94 | 332.94 | 0.52% | 695,739 |
| Mar 26, 2025 | 340.00 | 341.75 | 323.43 | 331.22 | 331.22 | -2.73% | 1,096,008 |
| Mar 25, 2025 | 333.15 | 341.09 | 327.79 | 340.50 | 340.50 | 3.18% | 639,836 |
| Mar 24, 2025 | 319.16 | 331.73 | 315.26 | 330.00 | 330.00 | 6.69% | 1,033,430 |
| Mar 21, 2025 | 300.70 | 312.00 | 294.82 | 309.30 | 309.30 | 1.02% | 869,210 |
| Mar 20, 2025 | 296.65 | 314.82 | 293.30 | 306.17 | 306.17 | 1.68% | 606,830 |