Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 16, 2025
320.53
332.73
318.00
326.40
326.40
+0.38%
569,775
0.63
Apr 15, 2025
327.21
331.82
324.01
325.17
325.17
-0.46%
437,356
0.48
Apr 14, 2025
338.94
340.14
318.90
326.67
326.67
-0.81%
612,850
0.68
Apr 11, 2025
316.94
333.75
316.00
329.35
329.35
+3.92%
866,883
0.97
Apr 10, 2025
324.04
329.71
309.42
316.94
316.94
-6.06%
653,645
0.73
Apr 09, 2025
296.30
338.95
289.31
337.40
337.40
+15.05%
1,298,728
1.47
Apr 08, 2025
317.81
319.95
288.77
293.27
293.27
-1.09%
922,333
1.05
Apr 07, 2025
285.31
319.12
274.97
296.51
296.51
+1.24%
1,475,774
1.72
Apr 04, 2025
295.03
300.00
275.00
292.88
292.88
-6.70%
1,599,341
1.90
Apr 03, 2025
315.56
318.00
302.01
313.90
313.90
-7.01%
945,969
1.14
Apr 02, 2025
318.56
342.28
317.52
337.56
337.56
+3.11%
545,046
0.66
Apr 01, 2025
310.86
328.27
307.00
327.38
327.38
+5.42%
668,049
0.81
Mar 31, 2025
307.53
317.35
298.70
310.54
310.54
-1.42%
778,449
0.95
Mar 28, 2025
330.23
330.23
307.40
315.00
315.00
-5.39%
888,536
1.10
Mar 27, 2025
330.63
340.36
324.20
332.94
332.94
+0.52%
695,739
0.87
Mar 26, 2025
340.00
341.75
323.43
331.22
331.22
-2.73%
1,096,008
1.37
Mar 25, 2025
333.15
341.09
327.79
340.50
340.50
+3.18%
639,836
0.80
Mar 24, 2025
319.16
331.73
315.26
330.00
330.00
+6.69%
1,032,257
1.30
Mar 21, 2025
300.70
312.00
294.82
309.30
309.30
+1.02%
869,210
1.10
Mar 20, 2025
296.65
314.82
293.29
306.17
306.17
+1.68%
606,830
0.77
Mar 19, 2025
289.94
304.62
287.14
301.12
301.12
+4.26%
673,461
0.86
Mar 18, 2025
294.91
304.66
283.87
288.81
288.81
-1.83%
650,018
0.83
Mar 17, 2025
286.79
301.86
285.00
294.18
294.18
+3.75%
919,032
1.17
Mar 14, 2025
280.50
286.74
280.10
283.54
283.54
+4.06%
808,920
1.04
Mar 13, 2025
288.62
288.90
269.77
272.49
272.49
-6.37%
1,035,309
1.34
Mar 12, 2025
294.66
295.50
280.22
291.02
291.02
+5.86%
957,535
1.25
Mar 11, 2025
277.45
282.22
269.45
274.91
274.91
-0.82%
1,046,628
1.38
Mar 10, 2025
286.55
289.00
263.68
277.18
277.18
-6.22%
1,706,545
2.30
Mar 07, 2025
271.45
296.91
268.03
295.56
295.56
+8.36%
1,586,732
2.19
Mar 06, 2025
282.80
286.68
268.11
272.77
272.77
-6.82%
1,048,889
1.47
Mar 05, 2025
293.11
295.85
284.99
292.74
292.74
-0.48%
840,489
1.19
Mar 04, 2025
288.87
301.96
276.67
294.15
294.15
-0.37%
1,285,797
1.86
Mar 03, 2025
312.33
324.25
291.77
295.23
295.23
-5.40%
1,947,065
2.89
Feb 28, 2025
325.06
329.61
303.68
312.07
312.07
-16.95%
3,455,444
5.43
Feb 27, 2025
391.32
412.88
372.84
375.78
375.78
-2.79%
1,502,752
2.42
Feb 26, 2025
388.75
400.91
383.78
386.56
386.56
+0.19%
858,255
1.39
Feb 25, 2025
382.95
389.74
370.19
385.81
385.81
-1.05%
683,760
1.11
Feb 24, 2025
390.26
397.30
372.01
389.90
389.90
+1.18%
1,241,009
2.05
Feb 21, 2025
418.92
420.48
383.43
385.35
385.35
-8.64%
1,079,742
1.81
Feb 20, 2025
430.43
430.95
415.99
421.78
421.78
-2.48%
946,116
1.60
Feb 19, 2025
439.43
440.71
429.21
432.52
432.52
-2.01%
822,127
1.41
Feb 18, 2025
435.00
441.77
426.40
441.39
441.39
+2.01%
666,305
1.15
Feb 14, 2025
432.00
436.98
417.74
432.69
432.69
+0.55%
724,307
1.26
Feb 13, 2025
400.98
431.37
399.14
430.32
430.32
+8.09%
1,514,047
2.70
Feb 12, 2025
377.70
399.73
373.30
398.11
398.11
+3.77%
1,180,667
2.13
Feb 11, 2025
399.00
399.98
381.24
383.66
383.66
-4.43%
574,434
1.02
Feb 10, 2025
398.08
403.63
394.00
401.45
401.45
+1.94%
487,009
0.85
Feb 07, 2025
394.81
400.20
391.76
393.80
393.80
+1.14%
717,372
1.25
Feb 06, 2025
390.00
392.71
380.17
389.36
389.36
-0.67%
394,787
0.69
Feb 05, 2025
389.41
411.69
385.93
392.00
392.00
+1.51%
748,701
1.31
Rows: