Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
180.50
182.17
179.12
181.66
181.66
+0.54%
678,543
0.38
Dec 24, 2025
179.65
181.67
177.22
180.69
180.69
+0.80%
533,122
0.29
Dec 23, 2025
184.24
184.52
177.62
179.26
179.26
-3.30%
1,388,149
0.76
Dec 22, 2025
185.68
191.82
183.36
185.37
185.37
-0.32%
1,459,867
0.80
Dec 19, 2025
186.52
188.30
182.15
185.96
185.96
+1.68%
1,908,971
1.05
Dec 18, 2025
186.39
187.96
179.08
182.89
182.89
-0.58%
1,423,923
0.78
Dec 17, 2025
186.61
193.64
183.72
183.95
183.95
-1.51%
1,237,024
0.68
Dec 16, 2025
185.55
189.18
183.57
186.77
186.77
+0.43%
1,250,810
0.68
Dec 15, 2025
197.75
197.75
185.58
185.97
185.97
-5.25%
1,623,450
0.88
Dec 12, 2025
200.96
208.85
192.14
196.28
196.28
-2.33%
1,615,443
0.87
Dec 11, 2025
197.77
204.23
197.61
200.96
200.96
+1.78%
1,457,782
0.78
Dec 10, 2025
210.18
210.50
194.91
197.44
197.44
-5.57%
2,057,855
1.08
Dec 09, 2025
205.36
213.37
202.09
209.08
209.08
+0.56%
1,737,863
0.91
Dec 08, 2025
198.87
210.31
197.08
207.92
207.92
+4.09%
2,632,217
1.37
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
Rows: