Duolingo Inc. (DUOL)
NASDAQ: DUOL
· Real-Time Price · USD
326.39
12.90 (4.11%)
At close: Sep 26, 2025, 3:59 PM
325.70
-0.21%
After-hours: Sep 26, 2025, 07:55 PM EDT
DUOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 311.84 | 327.71 | 309.79 | 326.39 | 326.39 | 4.11% | 1,595,022 |
| Sep 25, 2025 | 295.58 | 315.21 | 294.45 | 313.49 | 313.49 | 4.09% | 1,655,300 |
| 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% | 1,454,300 |
| Sep 22, 2025 | 289.45 | 310.92 | 288.54 | 309.34 | 309.34 | 6.34% | 1,956,300 |
| 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% | 1,339,100 |
| Sep 17, 2025 | 267.79 | 281.94 | 264.85 | 279.16 | 279.16 | -0.56% | 2,254,200 |
| 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% | 3,373,800 |
| Sep 8, 2025 | 265.83 | 276.49 | 264.82 | 271.28 | 271.28 | 0.04% | 1,493,900 |
| 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 | -3.48% | 2,477,336 |
| Sep 3, 2025 | 286.44 | 292.00 | 277.24 | 282.52 | 282.52 | -2.57% | 1,735,001 |
| 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% | 2,280,200 |