Home

Duolingo, Inc. - Class A Common Stock (DUOL)

286.54
-27.36 (-8.72%)
NASDAQ · Last Trade: Apr 5th, 5:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Duolingo, Inc. - Class A Common Stock (DUOL)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025295.03300.00275.00286.541,599,309286.54
4/03/2025315.55318.00302.01313.90946,101313.90
4/02/2025318.56342.28317.52337.56544,548337.56
4/01/2025310.86328.27307.00327.38667,875327.38
3/31/2025307.53317.35298.70310.54778,404310.54
3/28/2025330.23330.23307.40315.00888,536315.00
3/27/2025330.63340.36324.20332.94695,567332.94
3/26/2025340.00341.75323.43331.221,095,868331.22
3/25/2025333.15341.09327.79340.50639,806340.50
3/24/2025319.16331.73315.25330.001,033,067330.00
3/21/2025300.70312.00294.82309.30869,210309.30
3/20/2025296.65314.82293.30306.17606,810306.17
3/19/2025289.94304.62287.14301.12673,442301.12
3/18/2025294.91304.66283.87288.81650,103288.81
3/17/2025286.79301.86285.00294.18919,341294.18
3/14/2025280.50286.74280.10283.54809,141283.54
3/13/2025288.62288.90269.77272.491,035,345272.49
3/12/2025294.66295.50280.22291.02957,425291.02
3/11/2025277.45282.22269.44274.911,046,600274.91
3/10/2025286.55289.00263.68277.181,706,282277.18
3/07/2025271.45296.90268.03295.561,586,732295.56
3/06/2025282.80286.68268.11272.771,048,750272.77
3/05/2025293.11295.85284.99292.74840,423292.74
3/04/2025288.87301.96276.67294.151,285,467294.15
3/03/2025312.33324.25291.77295.231,946,625295.23
2/28/2025325.06329.61303.68312.073,455,450312.07
2/27/2025391.32412.88372.84375.781,494,729375.78
2/26/2025388.75400.91383.78386.56857,221386.56
2/25/2025382.95389.74370.19385.81683,501385.81
2/24/2025390.26397.30372.01389.901,240,922389.90
2/21/2025418.92420.48383.43385.351,079,742385.35
2/20/2025430.43430.95415.99421.78947,962421.78
2/19/2025439.43440.71429.20432.52821,738432.52
2/18/2025435.00441.76426.40441.39665,875441.39
2/14/2025432.00436.98417.74432.69724,307432.69
2/13/2025400.98431.37399.14430.321,511,272430.32
2/12/2025377.70399.73373.30398.111,179,359398.11
2/11/2025399.00399.98381.24383.66574,003383.66
2/10/2025398.08403.63394.00401.45486,874401.45
2/07/2025394.81400.20391.76393.80721,122393.80
2/06/2025390.00392.71380.17389.36394,682389.36
2/05/2025389.41411.69385.93392.00748,585392.00
2/04/2025367.59387.88366.74386.16779,623386.16
2/03/2025354.96365.84352.00364.44577,531364.44
1/31/2025368.44368.44361.00363.99512,309363.99
1/30/2025360.00370.77359.44363.28503,666363.28
1/29/2025354.77363.96346.19358.48456,897358.48
1/28/2025327.00351.50325.03350.72581,022350.72
1/27/2025320.00334.23311.58326.82752,022326.82
1/24/2025330.50335.52325.00328.60445,064328.60
1/23/2025335.85337.86330.00335.99403,427335.99
1/22/2025338.80343.50328.88336.04443,207336.04
1/21/2025353.00353.01325.73337.28795,057337.28
1/17/2025351.81356.00340.54351.13742,815351.13
1/16/2025327.67355.78327.40341.80932,469341.80
1/15/2025316.91323.72315.98319.98330,302319.98
1/14/2025320.00325.00311.78312.52428,673312.52
1/13/2025311.56317.25305.01316.38399,274316.38
1/10/2025316.91319.36305.82318.67535,196318.67
1/08/2025318.37325.20314.23323.14425,592323.14
1/07/2025336.00336.73311.67320.35639,677320.35
1/06/2025344.10347.04332.27336.72613,294336.72