Duolingo Inc.

313.74
-23.82 (-7.06%)
At close: Apr 03, 2025, 3:59 PM
324.90
3.56%
After-hours: Apr 03, 2025, 07:40 PM EDT

Duolingo Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 318.56 342.28 317.52 337.56 10.18 3.11% 540,739
Apr 1, 2025 310.86 328.27 307.00 327.38 16.84 5.42% 668,049
Mar 31, 2025 307.53 317.35 298.70 310.54 -4.46 -1.42% 778,449
Mar 28, 2025 330.23 330.23 307.40 315.00 -17.94 -5.39% 888,536
Mar 27, 2025 330.63 340.36 324.20 332.94 1.72 0.52% 695,739
Mar 26, 2025 340.00 341.75 323.43 331.22 -9.28 -2.73% 1,096,008
Mar 25, 2025 333.15 341.09 327.79 340.50 10.50 3.18% 639,836
Mar 24, 2025 319.16 331.73 315.26 330.00 20.70 6.69% 1,033,430
Mar 21, 2025 300.70 312.00 294.82 309.30 3.13 1.02% 869,210
Mar 20, 2025 296.65 314.82 293.29 306.17 5.05 1.68% 606,830
Mar 19, 2025 289.94 304.62 287.14 301.12 12.31 4.26% 673,500
Mar 18, 2025 294.91 304.66 283.87 288.81 -5.37 -1.83% 650,131
Mar 17, 2025 286.79 301.86 285.00 294.18 10.64 3.75% 919,388
Mar 14, 2025 280.50 286.74 280.10 283.54 11.05 4.06% 809,141
Mar 13, 2025 288.62 288.90 269.77 272.49 -18.53 -6.37% 1,035,367
Mar 12, 2025 294.66 295.50 280.22 291.02 16.11 5.86% 957,535
Mar 11, 2025 277.45 282.22 269.45 274.91 -2.27 -0.82% 1,046,628
Mar 10, 2025 286.55 289.00 263.68 277.18 -18.38 -6.22% 1,706,545
Mar 7, 2025 271.45 296.90 268.03 295.56 22.79 8.36% 1,586,732
Mar 6, 2025 282.80 286.68 268.11 272.77 -19.97 -6.82% 1,048,889
Mar 5, 2025 293.11 295.85 284.99 292.74 -1.41 -0.48% 840,489
Mar 4, 2025 288.87 301.96 276.67 294.15 -1.08 -0.37% 1,285,797
Mar 3, 2025 312.33 324.25 291.77 295.23 -16.84 -5.40% 1,947,100
Feb 28, 2025 325.06 329.61 303.68 312.07 -63.71 -16.95% 3,455,444
Feb 27, 2025 391.32 412.88 372.84 375.78 -10.78 -2.79% 1,502,800
Feb 26, 2025 388.75 400.91 383.78 386.56 0.75 0.19% 858,300
Feb 25, 2025 382.95 389.74 370.19 385.81 -4.09 -1.05% 683,760
Feb 24, 2025 390.26 397.30 372.01 389.90 4.55 1.18% 1,241,009
Feb 21, 2025 418.92 420.48 383.43 385.35 -36.43 -8.64% 1,079,742
Feb 20, 2025 430.43 430.95 415.99 421.78 -10.74 -2.48% 946,116
Feb 19, 2025 439.43 440.71 429.21 432.52 -8.87 -2.01% 822,127
Feb 18, 2025 435.00 441.77 426.40 441.39 8.70 2.01% 666,305
Feb 14, 2025 432.00 436.98 417.74 432.69 2.37 0.55% 724,307
Feb 13, 2025 400.98 431.37 399.14 430.32 32.21 8.09% 1,514,047
Feb 12, 2025 377.70 399.73 373.30 398.11 14.45 3.77% 1,180,700
Feb 11, 2025 399.00 399.98 381.24 383.66 -17.79 -4.43% 574,434
Feb 10, 2025 398.08 403.63 394.00 401.45 7.65 1.94% 487,009
Feb 7, 2025 394.81 400.20 391.76 393.80 4.44 1.14% 717,372
Feb 6, 2025 390.00 392.71 380.17 389.36 -2.64 -0.67% 394,787
Feb 5, 2025 389.41 411.69 385.93 392.00 5.84 1.51% 748,701
Feb 4, 2025 367.59 387.88 366.74 386.16 21.72 5.96% 781,406
Feb 3, 2025 354.96 365.84 352.00 364.44 0.45 0.12% 577,573
Jan 31, 2025 368.44 368.44 361.00 363.99 0.71 0.20% 512,309
Jan 30, 2025 360.00 370.77 359.44 363.28 4.80 1.34% 504,800
Jan 29, 2025 354.77 363.96 346.19 358.48 7.76 2.21% 457,242
Jan 28, 2025 327.00 351.51 325.03 350.72 23.90 7.31% 581,055
Jan 27, 2025 320.00 334.23 311.58 326.82 -1.78 -0.54% 752,023
Jan 24, 2025 330.50 335.52 325.00 328.60 -7.39 -2.20% 445,100
Jan 23, 2025 335.85 337.86 330.00 335.99 -0.05 -0.01% 403,933
Jan 22, 2025 338.80 343.50 328.88 336.04 -1.24 -0.37% 443,300