Duolingo Inc. (DUOL)
NASDAQ: DUOL
· Real-Time Price · USD
330.34
2.41 (0.73%)
At close: Aug 14, 2025, 3:59 PM
332.26
0.58%
After-hours: Aug 14, 2025, 07:59 PM EDT
DUOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 327.50 | 339.14 | 321.17 | 329.88 | 329.88 | 0.59% | 1,800,472 |
| Aug 13, 2025 | 324.02 | 328.93 | 307.05 | 327.93 | 327.93 | 1.55% | 2,492,800 |
| 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% | 2,721,400 |
| 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% | 3,158,600 |
| Aug 5, 2025 | 354.60 | 356.47 | 338.50 | 340.31 | 340.31 | -3.42% | 1,353,800 |
| 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% | 1,016,300 |
| Jul 31, 2025 | 342.82 | 357.26 | 338.05 | 346.55 | 346.55 | 1.53% | 1,241,200 |
| Jul 30, 2025 | 335.08 | 341.89 | 331.51 | 341.34 | 341.34 | 2.29% | 765,716 |
| Jul 29, 2025 | 342.50 | 342.75 | 331.22 | 333.71 | 333.71 | -1.99% | 967,072 |
| Jul 28, 2025 | 362.25 | 364.06 | 335.10 | 340.49 | 340.49 | -6.48% | 1,779,333 |
| Jul 25, 2025 | 362.42 | 365.36 | 360.11 | 364.09 | 364.09 | 0.87% | 626,200 |
| Jul 24, 2025 | 360.85 | 364.02 | 356.00 | 360.95 | 360.95 | 0.32% | 672,959 |
| Jul 23, 2025 | 358.00 | 366.64 | 357.65 | 359.79 | 359.79 | 1.00% | 1,047,819 |
| Jul 22, 2025 | 357.53 | 363.14 | 351.29 | 356.23 | 356.23 | 0.11% | 632,544 |
| Jul 21, 2025 | 371.00 | 372.01 | 354.05 | 355.85 | 355.85 | -3.95% | 809,809 |
| Jul 18, 2025 | 358.34 | 371.87 | 352.81 | 370.49 | 370.49 | 2.36% | 1,039,038 |