Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Sep 29, 2025
320.08
336.22
314.68
328.78
328.78
+0.73%
1,736,985
1.04
Sep 26, 2025
311.84
327.71
309.79
326.39
326.39
+4.11%
1,601,506
0.96
Sep 25, 2025
295.58
315.21
294.45
313.49
313.49
+4.09%
1,655,257
0.99
Sep 24, 2025
302.06
304.24
293.83
301.17
301.17
+0.56%
1,348,345
0.81
Sep 23, 2025
305.46
305.49
293.50
299.50
299.50
-3.18%
1,454,280
0.87
Sep 22, 2025
289.45
310.92
288.54
309.34
309.34
+6.34%
1,956,269
1.18
Sep 19, 2025
290.30
291.48
285.46
290.90
290.90
+0.42%
1,530,238
0.92
Sep 18, 2025
283.75
291.24
281.64
289.67
289.67
+3.76%
1,339,091
0.81
Sep 17, 2025
267.79
281.94
264.85
279.16
279.16
-0.56%
2,254,187
1.39
Sep 16, 2025
289.50
296.80
271.00
280.74
280.74
-1.53%
2,300,346
1.45
Sep 15, 2025
308.00
309.99
284.68
285.11
285.11
-7.40%
2,130,316
1.36
Sep 12, 2025
314.25
319.68
300.50
307.91
307.91
-0.46%
2,173,203
1.41
Sep 11, 2025
296.22
315.48
291.00
309.34
309.34
+8.19%
3,794,503
2.53
Sep 10, 2025
274.10
286.83
272.00
285.91
285.91
+4.54%
2,055,902
1.39
Sep 09, 2025
272.16
287.50
256.63
273.49
273.49
+0.81%
3,373,792
2.33
Sep 08, 2025
265.83
276.49
264.82
271.28
271.28
+0.04%
1,493,850
1.04
Sep 05, 2025
273.25
273.30
263.68
271.18
271.18
-0.56%
1,825,600
1.29
Sep 04, 2025
275.13
278.28
267.39
272.70
272.70
-3.47%
2,477,336
1.78
Sep 03, 2025
286.44
292.00
277.24
282.52
282.52
-2.57%
1,731,986
1.26
Sep 02, 2025
291.25
298.42
287.21
289.98
289.98
-2.65%
1,463,015
1.08
Aug 29, 2025
319.78
320.06
293.66
297.86
297.86
-7.72%
2,280,164
1.70
Aug 28, 2025
317.22
325.90
316.28
322.78
322.78
+1.53%
730,463
0.54
Aug 27, 2025
317.00
324.40
316.03
317.93
317.93
+0.60%
1,202,586
0.91
Aug 26, 2025
321.39
322.00
307.81
316.02
316.02
-1.69%
2,170,170
1.67
Aug 25, 2025
331.83
339.49
317.19
321.44
321.44
-3.14%
1,428,070
1.11
Aug 22, 2025
343.95
355.00
329.35
331.87
331.87
-3.95%
1,959,756
1.55
Aug 21, 2025
336.58
346.91
331.46
345.52
345.52
+1.96%
1,319,347
1.05
Aug 20, 2025
338.28
340.75
322.71
338.88
338.88
-0.52%
1,336,694
1.07
Aug 19, 2025
367.01
368.39
338.00
340.66
340.66
-7.73%
1,905,238
1.55
Aug 18, 2025
338.51
371.63
338.51
369.19
369.19
+12.93%
3,135,641
2.63
Aug 15, 2025
329.51
333.95
322.38
326.93
326.93
-0.89%
1,066,226
0.90
Aug 14, 2025
327.50
339.14
321.17
329.88
329.88
+0.59%
1,803,960
1.54
Aug 13, 2025
324.02
328.93
307.05
327.93
327.93
+1.55%
2,492,793
2.18
Aug 12, 2025
342.90
344.41
317.79
322.93
322.93
-5.19%
2,617,100
2.34
Aug 11, 2025
371.44
373.50
336.40
340.59
340.59
-8.03%
2,721,366
2.51
Aug 08, 2025
404.50
415.76
362.58
370.34
370.34
-5.25%
3,839,642
3.71
Aug 07, 2025
446.00
468.00
378.00
390.84
390.84
+13.75%
8,187,946
8.89
Aug 06, 2025
343.80
347.25
334.01
343.61
343.61
+0.97%
3,158,553
3.53
Aug 05, 2025
354.60
356.47
338.50
340.31
340.31
-3.42%
1,353,763
1.50
Aug 04, 2025
343.29
352.87
341.25
352.36
352.36
+3.94%
973,741
1.04
Aug 01, 2025
342.23
344.33
330.32
338.99
338.99
-2.18%
1,016,252
1.08
Jul 31, 2025
342.82
357.26
338.05
346.55
346.55
+1.53%
1,241,173
1.32
Jul 30, 2025
335.08
341.89
331.51
341.34
341.34
+2.29%
765,716
0.81
Jul 29, 2025
342.50
342.75
331.22
333.71
333.71
-1.99%
967,072
1.03
Jul 28, 2025
362.25
364.06
335.10
340.49
340.49
-6.48%
1,779,333
1.91
Jul 25, 2025
362.42
365.36
360.11
364.09
364.09
+0.87%
626,160
0.67
Jul 24, 2025
360.85
364.02
356.00
360.95
360.95
+0.32%
672,959
0.72
Jul 23, 2025
358.00
366.64
357.65
359.79
359.79
+1.00%
1,047,819
1.12
Jul 22, 2025
357.53
363.14
351.29
356.23
356.23
+0.11%
632,544
0.68
Jul 21, 2025
371.00
372.01
354.05
355.85
355.85
-3.95%
809,809
0.87
Rows: