Skip to main content
Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
336.04
-1.24 (-0.37%)
Jan 22, 2025, 4:00 PM EST - Market closed

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025338.80343.50328.88336.04336.04-0.37%443,197
Jan 21, 2025353.00353.01325.73337.28337.28-3.94%795,263
Jan 17, 2025351.81356.00340.54351.13351.132.73%742,815
Jan 16, 2025327.67355.78327.40341.80341.806.82%932,593
Jan 15, 2025316.91323.72315.98319.98319.982.39%330,440
Jan 14, 2025320.00325.00311.78312.52312.52-1.22%428,770
Jan 13, 2025311.56317.25305.01316.38316.38-0.72%399,357
Jan 10, 2025316.91319.36305.82318.67318.67-1.38%535,196
Jan 8, 2025318.37325.21314.23323.14323.140.87%425,592
Jan 7, 2025336.00336.73311.67320.35320.35-4.86%639,747
Jan 6, 2025344.10347.04332.27336.72336.72-0.98%613,317
Jan 3, 2025328.34341.97326.58340.06340.064.35%344,127
Jan 2, 2025327.30328.95319.04325.88325.880.51%466,373
Dec 31, 2024326.37328.77320.91324.23324.23-0.30%344,613
Dec 30, 2024328.23329.40321.25325.20325.20-2.44%535,940
Dec 27, 2024339.46339.46326.43333.34333.34-2.50%293,041
Dec 26, 2024339.51345.00336.54341.88341.880.44%274,237
Dec 24, 2024336.34342.49335.00340.39340.390.79%114,492
Dec 23, 2024342.12344.12336.14337.73337.73-1.28%373,777
Dec 20, 2024327.72345.53324.83342.12342.122.06%1,263,587
Dec 19, 2024345.16345.74332.87335.22335.220.72%436,154
Dec 18, 2024352.44352.88331.32332.81332.81-6.00%572,099
Dec 17, 2024352.30360.21348.65354.04354.041.53%649,615
Dec 16, 2024341.42350.86337.87348.72348.723.15%639,007
Dec 13, 2024340.50344.88333.97338.07338.07-0.43%517,811
Dec 12, 2024341.12344.74336.21339.52339.52-1.40%424,068
Dec 11, 2024351.16352.72318.03344.35344.35-4.83%1,226,965
Dec 10, 2024361.47370.81358.70361.83361.830.34%379,649
Dec 9, 2024365.36369.89350.00360.61360.61-2.14%532,518
Dec 6, 2024374.79374.79366.00368.50368.50-1.21%552,089
Dec 5, 2024366.53378.48362.61373.03373.032.30%583,796
Dec 4, 2024363.00370.17361.92364.65364.651.02%581,906
Dec 3, 2024341.52361.10341.29360.98360.984.17%494,917
Dec 2, 2024347.39349.78340.00346.52346.52-0.50%423,963
Nov 29, 2024346.48353.66345.58348.27348.270.18%230,258
Nov 27, 2024352.88353.23340.29347.64347.64-1.67%468,361
Nov 26, 2024348.47358.73346.98353.53353.531.59%875,653
Nov 25, 2024359.53364.95341.10348.00348.00-1.13%1,071,627
Nov 22, 2024342.45352.39340.69351.97351.973.04%563,405
Nov 21, 2024338.15342.51330.00341.60341.603.16%559,515
Nov 20, 2024323.00331.84322.34331.14331.142.82%545,359
Nov 19, 2024303.33322.79303.33322.07322.074.94%647,535
Nov 18, 2024307.82316.99301.11306.92306.92-0.13%468,494
Nov 15, 2024319.01320.50306.50307.32307.32-4.73%570,863
Nov 14, 2024322.65324.08316.20322.57322.57-0.27%283,775
Nov 13, 2024317.00329.19315.93323.43323.432.90%515,069
Nov 12, 2024317.63322.85313.19314.33314.33-1.23%476,715
Nov 11, 2024325.80328.97306.74318.23318.23-2.65%650,590
Nov 8, 2024318.70330.61314.63326.89326.893.51%682,721
Nov 7, 2024304.42324.00299.13315.82315.82-0.95%1,236,853
Nov 6, 2024310.00319.44304.00318.85318.855.23%1,105,409
Nov 5, 2024295.05303.74293.63303.00303.004.25%763,352
Nov 4, 2024289.70295.81285.85290.65290.65-1.03%484,634
Nov 1, 2024292.98297.66290.63293.68293.680.24%380,103
Oct 31, 2024297.49298.76285.33292.97292.97-2.33%535,996
Oct 30, 2024294.98311.91292.11299.97299.971.75%834,422
Oct 29, 2024289.71296.42289.53294.81294.811.57%360,901
Oct 28, 2024295.18296.84289.98290.24290.24-0.47%315,814
Oct 25, 2024282.64292.60282.50291.61291.613.63%483,861
Oct 24, 2024282.43284.00277.46281.40281.400.53%308,580
Oct 23, 2024281.87282.30276.01279.93279.93-0.49%320,264
Oct 22, 2024285.34288.84273.06281.30281.30-2.35%542,586
Oct 21, 2024286.04290.92285.34288.06288.060.68%334,685
Oct 18, 2024288.98290.38285.55286.12286.12-0.53%334,991
Oct 17, 2024288.12296.97282.33287.65287.650.40%463,386
Oct 16, 2024290.61293.41283.25286.50286.50-1.41%325,105
Oct 15, 2024288.26295.58281.46290.59290.590.81%632,030
Oct 14, 2024284.40289.63280.54288.26288.26-0.51%407,565
Oct 11, 2024289.86292.64286.97289.75289.75-0.18%265,059
Oct 10, 2024290.84293.48288.85290.28290.28-0.58%255,049
Oct 9, 2024284.81292.76284.28291.97291.972.46%407,441
Oct 8, 2024288.34291.49284.21284.95284.951.86%396,932
Oct 7, 2024280.91282.05276.28279.75279.75-1.32%341,202
Oct 4, 2024287.94291.55279.46283.49283.49-0.06%504,947
Oct 3, 2024284.31288.84280.56283.66283.66-0.62%285,148
Oct 2, 2024280.48287.19275.81285.42285.421.70%485,924
Oct 1, 2024282.99284.35278.80280.66280.66-0.48%360,698
Sep 30, 2024276.97286.96276.63282.02282.021.44%479,960
Sep 27, 2024279.50279.50273.24278.03278.030.03%608,174
Sep 26, 2024292.00293.73277.58277.96277.96-3.33%949,876
Sep 25, 2024274.38297.56270.58287.54287.546.58%1,781,211
Sep 24, 2024271.06273.22266.00269.79269.79-0.18%620,812
Sep 23, 2024270.00270.94266.10270.27270.270.72%513,205
Sep 20, 2024260.46270.28260.46268.34268.341.64%1,120,808
Sep 19, 2024257.00265.60256.22264.00264.005.50%928,463
Sep 18, 2024242.48258.00241.49250.23250.233.20%1,065,490
Sep 17, 2024235.86242.66235.86242.48242.483.62%781,233
Sep 16, 2024228.73234.61227.65234.00234.002.30%473,585
Sep 13, 2024228.38230.05225.26228.73228.73-0.10%457,894
Sep 12, 2024224.00229.90223.20228.96228.962.59%421,073
Sep 11, 2024217.11223.19212.86223.18223.182.80%580,348
Sep 10, 2024217.99219.69213.14217.11217.11-417,055
Sep 9, 2024208.51217.26208.51217.10217.104.24%363,914
Sep 6, 2024211.00212.00204.00208.26208.26-0.95%349,410
Sep 5, 2024204.84212.59204.84210.26210.261.67%225,340
Sep 4, 2024202.44211.08202.44206.80206.800.21%250,450
Sep 3, 2024209.81213.91204.73206.36206.36-2.92%323,018
Aug 30, 2024209.71214.44207.97212.57212.572.42%393,828
Aug 29, 2024204.23212.09204.23207.55207.552.33%233,831
Aug 28, 2024206.48207.37202.38202.82202.82-2.19%399,181