Duolingo Inc. (DUOL)
NASDAQ: DUOL
· Real-Time Price · USD
271.18
-1.52 (-0.56%)
At close: Sep 05, 2025, 3:59 PM
271.03
-0.06%
After-hours: Sep 05, 2025, 07:57 PM EDT
DUOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 273.25 | 273.30 | 263.68 | 271.18 | 271.18 | -0.56% | 1,822,895 |
| 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 |
| Aug 28, 2025 | 317.22 | 325.90 | 316.28 | 322.78 | 322.78 | 1.53% | 730,500 |
| Aug 27, 2025 | 317.00 | 324.40 | 316.03 | 317.93 | 317.93 | 0.60% | 1,202,600 |
| Aug 26, 2025 | 321.39 | 322.00 | 307.81 | 316.02 | 316.02 | -1.69% | 2,170,200 |
| Aug 25, 2025 | 331.83 | 339.49 | 317.19 | 321.44 | 321.44 | -3.14% | 1,428,100 |
| Aug 22, 2025 | 343.95 | 355.00 | 329.35 | 331.87 | 331.87 | -3.95% | 1,959,800 |
| Aug 21, 2025 | 336.58 | 346.91 | 331.46 | 345.52 | 345.52 | 1.96% | 1,319,347 |
| Aug 20, 2025 | 338.28 | 340.75 | 322.71 | 338.88 | 338.88 | -0.52% | 1,336,700 |
| Aug 19, 2025 | 367.01 | 368.39 | 338.00 | 340.66 | 340.66 | -7.73% | 1,905,238 |
| Aug 18, 2025 | 338.51 | 371.63 | 338.51 | 369.19 | 369.19 | 12.93% | 3,135,641 |
| Aug 15, 2025 | 329.51 | 333.95 | 322.38 | 326.93 | 326.93 | -0.89% | 1,066,226 |
| Aug 14, 2025 | 327.50 | 339.14 | 321.17 | 329.88 | 329.88 | 0.59% | 1,804,000 |
| 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 |