Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Oct 20, 2025
326.02
328.53
304.23
312.73
312.73
-3.48%
1,504,231
0.84
Oct 17, 2025
326.01
334.29
322.00
324.02
324.02
-1.98%
828,661
0.46
Oct 16, 2025
340.59
343.25
320.21
330.56
330.56
-3.08%
1,845,225
1.04
Oct 15, 2025
334.03
344.00
333.33
341.08
341.08
+2.55%
744,867
0.42
Oct 14, 2025
323.82
336.00
320.63
332.60
332.60
+0.79%
801,779
0.45
Oct 13, 2025
330.16
331.64
323.00
330.00
330.00
+1.54%
775,590
0.44
Oct 10, 2025
340.45
347.60
323.11
325.00
325.00
-3.62%
988,379
0.56
Oct 09, 2025
348.00
353.00
332.21
337.19
337.19
-2.90%
1,269,753
0.72
Oct 08, 2025
321.55
350.00
320.60
347.27
347.27
+8.53%
1,591,057
0.91
Oct 07, 2025
321.22
323.57
314.00
319.98
319.98
-0.10%
812,209
0.46
Oct 06, 2025
322.63
330.00
315.48
320.31
320.31
-0.72%
1,597,108
0.91
Oct 03, 2025
315.55
330.33
315.34
322.63
322.63
+3.08%
1,393,051
0.80
Oct 02, 2025
304.01
313.30
299.00
313.00
313.00
+3.06%
1,468,511
0.85
Oct 01, 2025
320.57
322.05
293.03
303.72
303.72
-5.63%
2,346,014
1.38
Sep 30, 2025
331.20
332.00
312.09
321.84
321.84
-2.11%
1,770,874
1.05
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
Rows: