Skip to main content
Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
199.75
+11.37 (6.04%)
At close: Dec 5, 2025, 4:00 PM EST
199.69
-0.06 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025188.60201.79187.90199.75199.756.04%2,045,763
Dec 4, 2025186.55189.30183.88188.38188.381.64%972,385
Dec 3, 2025183.35186.36181.20185.34185.341.49%1,074,014
Dec 2, 2025186.21187.42182.53182.61182.61-1.53%994,722
Dec 1, 2025189.53192.12185.01185.45185.45-3.11%1,524,093
Nov 28, 2025192.35194.20187.33191.41191.411.58%1,223,389
Nov 26, 2025178.26191.97177.82188.43188.437.21%2,677,398
Nov 25, 2025171.16177.55167.47175.76175.761.91%1,321,978
Nov 24, 2025175.00175.00167.88172.47172.47-0.18%1,774,967
Nov 21, 2025167.76176.34166.32172.78172.782.84%2,157,941
Nov 20, 2025176.10177.63166.27168.01168.01-3.71%1,672,211
Nov 19, 2025175.85177.97168.84174.48174.48-0.55%2,112,288
Nov 18, 2025178.23181.85172.88175.45175.45-1.58%2,251,388
Nov 17, 2025181.68181.93175.50178.27178.27-3.67%2,431,937
Nov 14, 2025184.34192.80183.58185.07185.07-0.79%1,912,894
Nov 13, 2025185.90188.80182.59186.54186.54-0.02%1,697,723
Nov 12, 2025194.89195.23186.43186.58186.58-4.26%1,800,701
Nov 11, 2025192.00196.40186.00194.89194.891.08%3,037,570
Nov 10, 2025202.79203.77190.10192.80192.80-4.18%3,331,974
Nov 7, 2025191.00202.09189.50201.21201.213.86%4,340,050
Nov 6, 2025194.24195.99182.00193.74193.74-25.49%13,059,510
Nov 5, 2025262.78268.97260.00260.02260.02-0.77%3,813,071
Nov 4, 2025261.00268.01257.29262.04262.04-1.09%1,440,105
Nov 3, 2025278.82279.98260.40264.93264.93-2.11%1,319,966
Oct 31, 2025267.06270.87259.71270.64270.642.98%1,428,906
Oct 30, 2025272.59277.49262.30262.82262.82-3.64%1,217,293
Oct 29, 2025290.00290.34272.21272.76272.76-7.19%2,332,241
Oct 28, 2025307.10309.24293.51293.88293.88-4.19%1,039,301
Oct 27, 2025317.35318.84305.16306.73306.73-1.69%980,786
Oct 24, 2025318.00322.09311.12312.00312.00-0.46%731,900
Oct 23, 2025303.76317.60303.76313.45313.451.91%567,803
Oct 22, 2025318.95320.35301.74307.57307.57-3.16%850,467
Oct 21, 2025312.48325.93311.35317.61317.611.56%967,770
Oct 20, 2025326.02328.53304.23312.73312.73-3.48%1,508,636
Oct 17, 2025326.01334.29322.00324.02324.02-1.98%828,661
Oct 16, 2025340.59343.25320.21330.56330.56-3.08%1,845,225
Oct 15, 2025334.03344.00333.33341.08341.082.55%744,867
Oct 14, 2025323.82336.00320.63332.60332.600.79%801,779
Oct 13, 2025330.16331.64323.00330.00330.001.54%775,590
Oct 10, 2025340.45347.60323.11325.00325.00-3.62%988,379
Oct 9, 2025348.00353.00332.21337.19337.19-2.90%1,269,753
Oct 8, 2025321.55350.00320.60347.27347.278.53%1,591,057
Oct 7, 2025321.22323.57314.00319.98319.98-0.10%812,209
Oct 6, 2025322.63330.00315.48320.31320.31-0.72%1,597,108
Oct 3, 2025315.55330.33315.34322.63322.633.08%1,393,051
Oct 2, 2025304.01313.30299.00313.00313.003.06%1,468,511
Oct 1, 2025320.57322.05293.03303.72303.72-5.63%2,346,014
Sep 30, 2025331.20332.00312.09321.84321.84-2.11%1,770,874
Sep 29, 2025320.08336.22314.68328.78328.780.73%1,736,985
Sep 26, 2025311.84327.71309.79326.39326.394.11%1,601,506
Sep 25, 2025295.58315.21294.45313.49313.494.09%1,655,257
Sep 24, 2025302.06304.24293.83301.17301.170.56%1,348,345
Sep 23, 2025305.46305.49293.50299.50299.50-3.18%1,454,280
Sep 22, 2025289.45310.92288.54309.34309.346.34%1,956,269
Sep 19, 2025290.30291.48285.46290.90290.900.42%1,530,238
Sep 18, 2025283.75291.24281.64289.67289.673.76%1,339,091
Sep 17, 2025267.79281.94264.85279.16279.16-0.56%2,254,187
Sep 16, 2025289.50296.80271.00280.74280.74-1.53%2,300,346
Sep 15, 2025308.00309.99284.68285.11285.11-7.40%2,130,316
Sep 12, 2025314.25319.68300.50307.91307.91-0.46%2,173,203
Sep 11, 2025296.22315.48291.00309.34309.348.19%3,794,503
Sep 10, 2025274.10286.83272.00285.91285.914.54%2,055,902
Sep 9, 2025272.16287.50256.63273.49273.490.81%3,373,792
Sep 8, 2025265.83276.49264.82271.28271.280.04%1,493,850
Sep 5, 2025273.25273.30263.68271.18271.18-0.56%1,825,600
Sep 4, 2025275.13278.28267.39272.70272.70-3.47%2,477,336
Sep 3, 2025286.44292.00277.24282.52282.52-2.57%1,735,001
Sep 2, 2025291.25298.42287.21289.98289.98-2.65%1,463,015
Aug 29, 2025319.78320.06293.66297.86297.86-7.72%2,280,164
Aug 28, 2025317.22325.90316.28322.78322.781.53%730,463
Aug 27, 2025317.00324.40316.03317.93317.930.60%1,202,586
Aug 26, 2025321.39322.00307.81316.02316.02-1.69%2,170,170
Aug 25, 2025331.83339.49317.19321.44321.44-3.14%1,428,070
Aug 22, 2025343.95355.00329.35331.87331.87-3.95%1,959,756
Aug 21, 2025336.58346.91331.46345.52345.521.96%1,319,347
Aug 20, 2025338.28340.75322.71338.88338.88-0.52%1,336,694
Aug 19, 2025367.01368.39338.00340.66340.66-7.73%1,905,238
Aug 18, 2025338.51371.63338.51369.19369.1912.93%3,135,641
Aug 15, 2025329.51333.95322.38326.93326.93-0.89%1,066,226
Aug 14, 2025327.50339.14321.17329.88329.880.59%1,803,960
Aug 13, 2025324.02328.93307.05327.93327.931.55%2,492,793
Aug 12, 2025342.90344.41317.79322.93322.93-5.19%2,617,100
Aug 11, 2025371.44373.50336.40340.59340.59-8.03%2,721,366
Aug 8, 2025404.50415.76362.58370.34370.34-5.25%3,839,642
Aug 7, 2025446.00468.00378.00390.84390.8413.75%8,187,946
Aug 6, 2025343.80347.25334.01343.61343.610.97%3,158,553
Aug 5, 2025354.60356.47338.50340.31340.31-3.42%1,353,763
Aug 4, 2025343.29352.87341.25352.36352.363.94%973,741
Aug 1, 2025342.23344.33330.32338.99338.99-2.18%1,016,252
Jul 31, 2025342.82357.26338.05346.55346.551.53%1,241,173
Jul 30, 2025335.08341.89331.51341.34341.342.29%765,716
Jul 29, 2025342.50342.75331.22333.71333.71-1.99%967,072
Jul 28, 2025362.25364.06335.10340.49340.49-6.48%1,779,333
Jul 25, 2025362.42365.36360.11364.09364.090.87%626,160
Jul 24, 2025360.85364.02356.00360.95360.950.32%672,959
Jul 23, 2025358.00366.64357.65359.79359.791.00%1,047,819
Jul 22, 2025357.53363.14351.29356.23356.230.11%632,544
Jul 21, 2025371.00372.01354.05355.85355.85-3.95%809,809
Jul 18, 2025358.34371.87352.81370.49370.492.36%1,039,038
Jul 17, 2025361.51366.00358.17361.95361.950.17%865,141