Duolingo, Inc. - DUOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	210.18	197.37	197.37	210.5	194.91	1.91M
December 09, 2025	205.36	209.08	209.08	213.37	202.09	1.73M
December 08, 2025	198.87	207.92	207.92	210.31	197.08	2.63M
December 05, 2025	188.6	199.75	199.75	201.79	187.9	2.05M
December 04, 2025	186.55	188.38	188.38	189.3	183.88	965,060
December 03, 2025	183.35	185.34	185.34	186.36	181.2	1.07M
December 02, 2025	186.21	182.61	182.61	187.42	182.53	951,632
December 01, 2025	189.53	185.45	185.45	192.12	185.01	1.57M
November 28, 2025	191.89	191.65	191.65	194.16	187.33	1.22M
November 26, 2025	178.23	188.43	188.43	191.97	177.82	2.65M
November 25, 2025	171.16	175.76	175.76	177.55	167.47	1.32M
November 24, 2025	175	172.47	172.47	175	167.88	1.82M
November 21, 2025	167.76	172.78	172.78	176.34	166.32	2.15M
November 20, 2025	175.24	168.13	168.13	177.53	166.27	1.55M
November 19, 2025	175.85	174.48	174.48	177.97	168.84	2.09M
November 18, 2025	178.2	175.45	175.45	181.85	172.88	2.08M
November 17, 2025	181.68	178.27	178.27	181.93	175.5	2.43M
November 14, 2025	184.99	185.07	185.07	192.8	183.66	1.9M
November 13, 2025	185.9	186.54	186.54	188.8	182.59	1.68M
November 12, 2025	194.89	186.58	186.58	195.23	186.43	1.77M
November 11, 2025	192.09	194.89	194.89	196.4	186.33	2.86M
November 10, 2025	202.79	192.8	192.8	203.77	190.1	3.33M
November 07, 2025	191	201.21	201.21	201.87	189.5	4.3M
November 06, 2025	194.21	193.64	193.64	195.99	182	12.68M
November 05, 2025	263.38	260.02	260.02	268.97	260	1.85M
November 04, 2025	261	262.04	262.04	268.01	257.29	1.43M
November 03, 2025	278.82	264.93	264.93	279.98	260.4	1.32M
October 31, 2025	267.06	270.64	270.64	270.87	259.71	1.43M
October 30, 2025	272.59	262.82	262.82	277.49	262.3	1.22M
October 29, 2025	290	272.76	272.76	290.34	272.21	2.33M
October 28, 2025	307.1	293.88	293.88	309.24	293.51	1.03M
October 27, 2025	317.35	306.73	306.73	318.84	305.16	980,800
October 24, 2025	318	312	312	322.01	311.12	729,527
October 23, 2025	303.76	313.45	313.45	317.6	303.76	567,803
October 22, 2025	318.95	307.57	307.57	320.35	301.74	776,440
October 21, 2025	312.48	317.61	317.61	325.93	311.35	957,960
October 20, 2025	326.02	312.73	312.73	328.53	304.23	1.51M
October 17, 2025	326.01	324.02	324.02	334.29	322	828,661
October 16, 2025	340.59	330.56	330.96	343.22	320.21	1.84M
October 15, 2025	334.03	341.08	341.08	344	333.33	742,990
October 14, 2025	323.82	332.6	332.6	336	320.63	800,878
October 13, 2025	330.16	330	330	331.64	323	775,590
October 10, 2025	340.45	325	325	347.6	323.11	971,878
October 09, 2025	348	337.19	337.19	353	332.21	1.07M
October 08, 2025	321.73	347.27	347.27	350	320.6	1.53M
October 07, 2025	321.22	319.98	319.98	323.57	314	810,474
October 06, 2025	322.63	320.31	320.31	330	315.48	1.6M
October 03, 2025	315.55	322.63	322.63	330.33	315.34	1.37M
October 02, 2025	304.01	313	313	313.3	299	1.47M
October 01, 2025	320.57	303.72	303.72	322.05	293.03	2.34M
September 30, 2025	331.2	321.84	321.84	332	312.09	1.77M
September 29, 2025	320.08	328.78	328.78	336.22	314.68	1.74M
September 26, 2025	311.84	326.39	326.39	327.71	309.79	1.6M
September 25, 2025	295.58	313.49	313.49	315.21	294.45	1.65M
September 24, 2025	302.06	301.17	301.17	304.24	294.03	1.31M
September 23, 2025	305.46	299.5	299.5	305.48	293.5	1.45M
September 22, 2025	289.45	309.34	309.34	310.92	288.54	1.96M
September 19, 2025	290.3	290.9	290.9	291.48	285.46	1.53M
September 18, 2025	283.75	289.67	289.67	291.24	281.64	1.33M
September 17, 2025	267.79	279.16	279.16	281.94	264.85	2.23M

Duolingo, Inc. (DUOL) NASDAQ