Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
347.27
+27.29 (8.53%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 272.16 | 287.50 | 256.63 | 273.49 | 273.49 | 0.81% | 3,373,792 |
| Sep 8, 2025 | 265.83 | 276.49 | 264.82 | 271.28 | 271.28 | 0.04% | 1,493,850 |
| Sep 5, 2025 | 273.25 | 273.30 | 263.68 | 271.18 | 271.18 | -0.56% | 1,825,600 |
| Sep 4, 2025 | 275.13 | 278.28 | 267.39 | 272.70 | 272.70 | -3.47% | 2,477,336 |
| Sep 3, 2025 | 286.44 | 292.00 | 277.24 | 282.52 | 282.52 | -2.57% | 1,729,614 |
| Sep 2, 2025 | 291.25 | 298.42 | 287.21 | 289.98 | 289.98 | -2.65% | 1,463,015 |
| Aug 29, 2025 | 319.78 | 320.06 | 293.66 | 297.86 | 297.86 | -7.72% | 2,280,164 |
| Aug 28, 2025 | 317.22 | 325.90 | 316.28 | 322.78 | 322.78 | 1.53% | 730,463 |
| Aug 27, 2025 | 317.00 | 324.40 | 316.03 | 317.93 | 317.93 | 0.60% | 1,202,586 |
| Aug 26, 2025 | 321.39 | 322.00 | 307.81 | 316.02 | 316.02 | -1.69% | 2,170,170 |
| Aug 25, 2025 | 331.83 | 339.49 | 317.19 | 321.44 | 321.44 | -3.14% | 1,428,070 |
| Aug 22, 2025 | 343.95 | 355.00 | 329.35 | 331.87 | 331.87 | -3.95% | 1,959,756 |
| Aug 21, 2025 | 336.58 | 346.91 | 331.46 | 345.52 | 345.52 | 1.96% | 1,319,347 |
| Aug 20, 2025 | 338.28 | 340.75 | 322.71 | 338.88 | 338.88 | -0.52% | 1,336,694 |
| Aug 19, 2025 | 367.01 | 368.39 | 338.00 | 340.66 | 340.66 | -7.73% | 1,905,238 |
| Aug 18, 2025 | 338.51 | 371.63 | 338.51 | 369.19 | 369.19 | 12.93% | 3,135,641 |
| Aug 15, 2025 | 329.51 | 333.95 | 322.38 | 326.93 | 326.93 | -0.89% | 1,066,226 |
| Aug 14, 2025 | 327.50 | 339.14 | 321.17 | 329.88 | 329.88 | 0.59% | 1,803,960 |
| Aug 13, 2025 | 324.02 | 328.93 | 307.05 | 327.93 | 327.93 | 1.55% | 2,492,793 |
| Aug 12, 2025 | 342.90 | 344.41 | 317.79 | 322.93 | 322.93 | -5.19% | 2,617,100 |
| Aug 11, 2025 | 371.44 | 373.50 | 336.40 | 340.59 | 340.59 | -8.03% | 2,721,366 |
| Aug 8, 2025 | 404.50 | 415.76 | 362.58 | 370.34 | 370.34 | -5.25% | 3,839,642 |
| Aug 7, 2025 | 446.00 | 468.00 | 378.00 | 390.84 | 390.84 | 13.75% | 8,187,946 |
| Aug 6, 2025 | 343.80 | 347.25 | 334.01 | 343.61 | 343.61 | 0.97% | 3,158,553 |
| Aug 5, 2025 | 354.60 | 356.47 | 338.50 | 340.31 | 340.31 | -3.42% | 1,353,763 |
| Aug 4, 2025 | 343.29 | 352.87 | 341.25 | 352.36 | 352.36 | 3.94% | 973,741 |
| Aug 1, 2025 | 342.23 | 344.33 | 330.32 | 338.99 | 338.99 | -2.18% | 1,016,252 |
| Jul 31, 2025 | 342.82 | 357.26 | 338.05 | 346.55 | 346.55 | 1.53% | 1,241,173 |
| Jul 30, 2025 | 335.08 | 341.89 | 331.51 | 341.34 | 341.34 | 2.29% | 765,716 |