Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
315.00
-17.94 (-5.39%)
At close: Mar 28, 2025, 4:00 PM
312.95
-2.05 (-0.65%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 289.94 | 304.62 | 287.14 | 301.12 | 301.12 | 4.26% | 673,461 |
| Mar 18, 2025 | 294.91 | 304.66 | 283.87 | 288.81 | 288.81 | -1.83% | 650,131 |
| Mar 17, 2025 | 286.79 | 301.86 | 285.00 | 294.18 | 294.18 | 3.75% | 919,388 |
| Mar 14, 2025 | 280.50 | 286.74 | 280.10 | 283.54 | 283.54 | 4.06% | 809,141 |
| Mar 13, 2025 | 288.62 | 288.90 | 269.77 | 272.49 | 272.49 | -6.37% | 1,035,367 |
| Mar 12, 2025 | 294.66 | 295.50 | 280.22 | 291.02 | 291.02 | 5.86% | 957,535 |
| Mar 11, 2025 | 277.45 | 282.22 | 269.45 | 274.91 | 274.91 | -0.82% | 1,046,628 |
| Mar 10, 2025 | 286.55 | 289.00 | 263.68 | 277.18 | 277.18 | -6.22% | 1,703,612 |
| Mar 7, 2025 | 271.45 | 296.91 | 268.03 | 295.56 | 295.56 | 8.36% | 1,586,732 |
| Mar 6, 2025 | 282.80 | 286.68 | 268.11 | 272.77 | 272.77 | -6.82% | 1,048,889 |
| Mar 5, 2025 | 293.11 | 295.85 | 284.99 | 292.74 | 292.74 | -0.48% | 840,489 |
| Mar 4, 2025 | 288.87 | 301.96 | 276.67 | 294.15 | 294.15 | -0.37% | 1,285,797 |
| Mar 3, 2025 | 312.33 | 324.25 | 291.77 | 295.23 | 295.23 | -5.40% | 1,947,065 |
| Feb 28, 2025 | 325.06 | 329.61 | 303.68 | 312.07 | 312.07 | -16.95% | 3,455,444 |
| Feb 27, 2025 | 391.32 | 412.88 | 372.84 | 375.78 | 375.78 | -2.79% | 1,502,752 |
| Feb 26, 2025 | 388.75 | 400.91 | 383.78 | 386.56 | 386.56 | 0.19% | 858,255 |
| Feb 25, 2025 | 382.95 | 389.74 | 370.19 | 385.81 | 385.81 | -1.05% | 683,760 |
| Feb 24, 2025 | 390.26 | 397.30 | 372.01 | 389.90 | 389.90 | 1.18% | 1,241,009 |
| Feb 21, 2025 | 418.92 | 420.48 | 383.43 | 385.35 | 385.35 | -8.64% | 1,079,742 |
| Feb 20, 2025 | 430.43 | 430.95 | 415.99 | 421.78 | 421.78 | -2.48% | 946,116 |
| Feb 19, 2025 | 439.43 | 440.71 | 429.21 | 432.52 | 432.52 | -2.01% | 822,127 |
| Feb 18, 2025 | 435.00 | 441.77 | 426.40 | 441.39 | 441.39 | 2.01% | 666,305 |
| Feb 14, 2025 | 432.00 | 436.98 | 417.74 | 432.69 | 432.69 | 0.55% | 724,307 |
| Feb 13, 2025 | 400.98 | 431.37 | 399.14 | 430.32 | 430.32 | 8.09% | 1,514,047 |
| Feb 12, 2025 | 377.70 | 399.73 | 373.30 | 398.11 | 398.11 | 3.77% | 1,180,667 |
| Feb 11, 2025 | 399.00 | 399.98 | 381.24 | 383.66 | 383.66 | -4.43% | 574,434 |
| Feb 10, 2025 | 398.08 | 403.63 | 394.00 | 401.45 | 401.45 | 1.94% | 487,009 |
| Feb 7, 2025 | 394.81 | 400.20 | 391.76 | 393.80 | 393.80 | 1.14% | 717,372 |
| Feb 6, 2025 | 390.00 | 392.71 | 380.17 | 389.36 | 389.36 | -0.67% | 394,787 |
| Feb 5, 2025 | 389.41 | 411.69 | 385.93 | 392.00 | 392.00 | 1.51% | 748,701 |
| Feb 4, 2025 | 367.59 | 387.88 | 366.74 | 386.16 | 386.16 | 5.96% | 781,406 |
| Feb 3, 2025 | 354.96 | 365.84 | 352.00 | 364.44 | 364.44 | 0.12% | 577,573 |
| Jan 31, 2025 | 368.44 | 368.44 | 361.00 | 363.99 | 363.99 | 0.20% | 512,309 |
| Jan 30, 2025 | 360.00 | 370.77 | 359.44 | 363.28 | 363.28 | 1.34% | 504,782 |
| Jan 29, 2025 | 354.77 | 363.96 | 346.19 | 358.48 | 358.48 | 2.21% | 457,242 |
| Jan 28, 2025 | 327.00 | 351.51 | 325.03 | 350.72 | 350.72 | 7.31% | 581,055 |
| Jan 27, 2025 | 320.00 | 334.23 | 311.58 | 326.82 | 326.82 | -0.54% | 752,023 |
| Jan 24, 2025 | 330.50 | 335.52 | 325.00 | 328.60 | 328.60 | -2.20% | 445,064 |
| Jan 23, 2025 | 335.85 | 337.86 | 330.00 | 335.99 | 335.99 | -0.01% | 403,933 |
| Jan 22, 2025 | 338.80 | 343.50 | 328.88 | 336.04 | 336.04 | -0.37% | 443,300 |
| Jan 21, 2025 | 353.00 | 353.01 | 325.73 | 337.28 | 337.28 | -3.94% | 795,263 |
| Jan 17, 2025 | 351.81 | 356.00 | 340.54 | 351.13 | 351.13 | 2.73% | 742,815 |
| Jan 16, 2025 | 327.67 | 355.78 | 327.40 | 341.80 | 341.80 | 6.82% | 932,593 |