Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 05, 2025
188.60
201.79
187.90
199.75
199.75
+6.04%
2,127,158
1.12
Dec 04, 2025
186.55
189.30
183.88
188.38
188.38
+1.64%
976,049
0.51
Dec 03, 2025
183.35
186.36
181.20
185.34
185.34
+1.49%
1,082,889
0.56
Dec 02, 2025
186.21
187.42
182.53
182.61
182.61
-1.53%
1,017,870
0.52
Dec 01, 2025
189.53
192.12
185.01
185.45
185.45
-3.11%
1,565,907
0.80
Nov 28, 2025
192.35
194.20
187.33
191.41
191.41
+1.58%
1,247,567
0.63
Nov 26, 2025
178.26
191.97
177.82
188.43
188.43
+7.21%
2,710,385
1.40
Nov 25, 2025
171.16
177.55
167.47
175.76
175.76
+1.91%
1,340,424
0.69
Nov 24, 2025
175.00
175.00
167.88
172.47
172.47
-0.18%
1,815,090
0.94
Nov 21, 2025
167.76
176.34
166.32
172.78
172.78
+2.84%
2,157,941
1.12
Nov 20, 2025
176.10
177.63
166.27
168.01
168.01
-3.71%
1,672,211
0.86
Nov 19, 2025
175.85
177.97
168.84
174.48
174.48
-0.55%
2,112,288
1.10
Nov 18, 2025
178.23
181.85
172.88
175.45
175.45
-1.58%
2,251,388
1.18
Nov 17, 2025
181.68
181.93
175.50
178.27
178.27
-3.67%
2,431,937
1.28
Nov 14, 2025
184.34
192.80
183.58
185.07
185.07
-0.79%
1,912,894
1.00
Nov 13, 2025
185.90
188.80
182.59
186.54
186.54
-0.02%
1,697,723
0.89
Nov 12, 2025
194.89
195.23
186.43
186.58
186.58
-4.26%
1,800,701
0.94
Nov 11, 2025
192.00
196.40
186.00
194.89
194.89
+1.08%
3,037,570
1.60
Nov 10, 2025
202.79
203.77
190.10
192.80
192.80
-4.18%
3,331,974
1.76
Nov 07, 2025
191.00
202.09
189.50
201.21
201.21
+3.86%
4,340,050
2.33
Nov 06, 2025
194.24
195.99
182.00
193.74
193.74
-25.49%
13,059,510
7.61
Nov 05, 2025
262.78
268.97
260.00
260.02
260.02
-0.77%
3,813,071
2.14
Nov 04, 2025
261.00
268.01
257.29
262.04
262.04
-1.09%
1,440,105
0.79
Nov 03, 2025
278.82
279.98
260.40
264.93
264.93
-2.11%
1,319,966
0.73
Oct 31, 2025
267.06
270.87
259.71
270.64
270.64
+2.98%
1,425,917
0.79
Oct 30, 2025
272.59
277.49
262.30
262.82
262.82
-3.64%
1,207,670
0.67
Oct 29, 2025
290.00
290.34
272.21
272.76
272.76
-7.19%
2,327,087
1.30
Oct 28, 2025
307.10
309.24
293.51
293.88
293.88
-4.19%
1,037,177
0.58
Oct 27, 2025
317.35
318.84
305.16
306.73
306.73
-1.69%
978,357
0.55
Oct 24, 2025
318.00
322.09
311.12
312.00
312.00
-0.46%
731,900
0.41
Oct 23, 2025
303.76
317.60
303.76
313.45
313.45
+1.91%
567,803
0.32
Oct 22, 2025
318.95
320.35
301.74
307.57
307.57
-3.16%
850,467
0.47
Oct 21, 2025
312.48
325.93
311.35
317.61
317.61
+1.56%
967,770
0.54
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
Rows: