Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 18, 2025
358.34
371.87
352.81
370.49
370.49
+2.36%
1,039,038
1.13
Jul 17, 2025
361.51
366.00
358.17
361.95
361.95
+0.17%
865,141
0.95
Jul 16, 2025
378.31
378.31
355.06
361.35
361.35
-4.48%
1,111,480
1.23
Jul 15, 2025
377.80
382.59
372.14
378.31
378.31
+0.50%
588,686
0.65
Jul 14, 2025
371.36
386.93
368.00
376.42
376.42
+1.51%
1,022,985
1.13
Jul 11, 2025
381.38
383.80
368.43
370.82
370.82
-2.53%
680,814
0.75
Jul 10, 2025
390.75
391.81
378.95
380.44
380.44
-2.64%
875,755
0.96
Jul 09, 2025
390.00
400.43
383.68
390.75
390.75
+0.33%
834,506
0.90
Jul 08, 2025
400.30
406.68
373.11
389.45
389.45
-1.77%
1,445,330
1.56
Jul 07, 2025
390.75
397.54
382.33
396.45
396.45
+1.17%
993,091
1.07
Jul 03, 2025
397.11
402.27
388.26
391.86
391.86
-1.29%
552,232
0.60
Jul 02, 2025
400.00
406.03
395.55
397.00
397.00
-1.50%
637,601
0.69
Jul 01, 2025
409.24
413.72
394.15
403.06
403.06
-1.70%
779,569
0.84
Jun 30, 2025
416.35
426.80
409.10
410.02
410.02
-0.30%
903,225
0.98
Jun 27, 2025
402.43
412.59
389.34
411.26
411.26
+3.16%
1,580,496
1.74
Jun 26, 2025
402.00
408.37
383.60
398.66
398.66
+0.25%
1,378,863
1.52
Jun 25, 2025
435.04
437.40
396.51
397.68
397.68
-5.94%
1,432,200
1.60
Jun 24, 2025
454.65
455.76
417.28
422.79
422.79
-5.74%
1,553,243
1.75
Jun 23, 2025
470.00
472.12
446.75
448.54
448.54
-4.88%
1,246,180
1.42
Jun 20, 2025
477.42
483.03
465.80
471.57
471.57
-1.50%
1,337,825
1.54
Jun 18, 2025
478.84
482.68
473.18
478.73
478.73
+0.51%
486,642
0.56
Jun 17, 2025
470.71
478.97
466.00
476.30
476.30
+0.29%
455,199
0.52
Jun 16, 2025
482.57
489.00
471.79
474.90
474.90
-0.75%
695,160
0.79
Jun 13, 2025
471.94
485.00
471.05
478.48
478.48
-0.62%
550,602
0.62
Jun 12, 2025
475.36
482.57
470.15
481.48
481.48
+1.63%
651,453
0.73
Jun 11, 2025
486.94
487.90
471.92
473.78
473.78
-2.52%
967,211
1.09
Jun 10, 2025
499.60
503.49
475.41
486.02
486.02
-2.39%
1,135,257
1.28
Jun 09, 2025
509.48
509.48
485.53
497.93
497.93
-2.93%
1,007,178
1.12
Jun 06, 2025
524.80
540.30
510.88
512.95
512.95
-1.92%
929,674
1.02
Jun 05, 2025
530.18
531.87
518.00
522.99
522.99
+0.81%
741,296
0.81
Jun 04, 2025
515.00
523.33
510.67
518.79
518.79
+1.06%
638,143
0.70
Jun 03, 2025
529.57
534.50
512.00
513.37
513.37
-2.56%
691,487
0.75
Jun 02, 2025
519.76
528.07
513.21
526.85
526.85
+1.39%
680,506
0.72
May 30, 2025
506.76
521.61
496.26
519.61
519.61
+1.21%
1,136,569
1.16
May 29, 2025
530.47
531.69
512.54
513.39
513.39
-2.10%
619,814
0.62
May 28, 2025
524.42
530.00
521.31
524.40
524.40
-0.11%
432,691
0.43
May 27, 2025
528.02
529.77
512.10
525.00
525.00
+0.92%
524,391
0.52
May 23, 2025
512.31
524.42
510.00
520.21
520.21
+0.47%
459,664
0.45
May 22, 2025
511.11
526.30
510.98
517.80
517.80
+0.68%
537,920
0.52
May 21, 2025
522.77
531.94
510.72
514.30
514.30
-2.17%
841,091
0.82
May 20, 2025
517.58
526.92
514.04
525.73
525.73
+1.06%
764,504
0.74
May 19, 2025
517.79
531.02
515.20
520.23
520.23
-1.67%
733,406
0.71
May 16, 2025
525.00
536.00
522.26
529.05
529.05
-0.28%
698,168
0.68
May 15, 2025
536.00
541.46
527.00
530.52
530.52
-1.88%
751,990
0.72
May 14, 2025
536.15
544.93
532.56
540.68
540.68
+1.73%
841,441
0.80
Rows: