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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	314.25	307.91	307.91	319.68	300.5	2.16M
September 11, 2025	296.22	309.34	309.34	315.48	291	3.79M
September 10, 2025	274.1	285.91	285.91	286.83	272	2.06M
September 09, 2025	272.16	273.49	273.49	287.5	256.63	3.37M
September 08, 2025	265.83	271.28	271.28	276.49	264.82	1.49M
September 05, 2025	273.25	271.18	271.18	273.3	263.68	1.83M
September 04, 2025	275.13	272.7	272.7	278.28	267.39	2.47M
September 03, 2025	286.44	282.52	282.52	292	277.24	1.74M
September 02, 2025	291.25	289.98	289.98	298.42	287.21	1.46M
August 29, 2025	319.78	297.86	297.86	320.06	293.66	2.28M
August 28, 2025	317.22	322.78	322.78	325.9	316.28	730,500
August 27, 2025	317	317.93	317.93	324.4	316.03	1.2M
August 26, 2025	320.83	316.02	316.02	322	307.81	2.17M
August 25, 2025	331.83	321.44	321.44	339.49	317.19	1.43M
August 22, 2025	343.95	331.87	331.87	355	329.35	1.96M
August 21, 2025	336.58	345.52	345.52	346.91	331.46	1.32M
August 20, 2025	338.28	338.88	338.88	340.75	322.71	1.34M
August 19, 2025	367.01	340.66	340.66	368.39	338	1.91M
August 18, 2025	338.51	369.19	369.19	371.63	338.51	3.14M
August 15, 2025	329.51	326.93	326.93	333.95	322.38	1.07M
August 14, 2025	327.5	329.88	329.88	339.14	321.17	1.8M
August 13, 2025	324.02	327.93	327.93	328.93	307.05	2.49M
August 12, 2025	342.9	322.93	322.93	344.41	317.79	2.62M
August 11, 2025	371.44	340.59	340.59	373.5	336.4	2.72M
August 08, 2025	404.5	370.34	370.34	415.76	362.58	3.84M
August 07, 2025	446	390.84	390.84	468	378	8.19M
August 06, 2025	343.8	343.61	343.61	347.25	334.01	2.32M
August 05, 2025	354.6	340.31	340.31	356.47	338.5	1.35M
August 04, 2025	343.29	352.36	352.36	352.87	341.25	973,741
August 01, 2025	342.23	338.99	338.99	344.33	330.32	1.02M
July 31, 2025	342.82	346.55	346.55	357.26	338.05	1.24M
July 30, 2025	335.08	341.34	341.34	341.89	331.51	763,070
July 29, 2025	342.5	333.71	333.71	342.65	331.22	955,097
July 28, 2025	362.25	340.49	340.49	364.06	335.1	1.78M
July 25, 2025	362.42	364.09	364.09	365.36	360.11	626,160
July 24, 2025	360.85	360.95	360.95	364.02	356	672,959
July 23, 2025	358	359.79	359.79	366.64	357.65	1.05M
July 22, 2025	357.53	356.23	356.23	363.14	351.29	632,544
July 21, 2025	371	355.85	355.85	372.01	354.05	809,809
July 18, 2025	358.34	370.49	370.49	371.87	352.81	1.04M
July 17, 2025	361.51	361.95	361.95	366	358.17	865,141
July 16, 2025	378.31	361.35	361.35	378.31	355.06	1.11M
July 15, 2025	377.8	378.31	378.31	382.59	372.14	588,686
July 14, 2025	371.36	376.42	376.42	386.93	368	1.02M
July 11, 2025	381.38	370.82	370.82	383.8	368.43	680,814
July 10, 2025	390.75	380.44	380.44	391.81	378.95	875,755
July 09, 2025	390	390.75	390.75	400.43	383.68	834,506
July 08, 2025	400.3	389.45	389.45	406.68	373.11	1.45M
July 07, 2025	390.75	396.45	396.45	397.34	384.19	865,732
July 03, 2025	397.11	391.86	391.86	402.27	388.26	552,221
July 02, 2025	400	397	397	406.03	395.55	637,601
July 01, 2025	409.24	403.06	403.06	413.72	394.15	779,569
June 30, 2025	416.35	410.02	410.02	426.8	409.1	896,492
June 27, 2025	402.43	411.26	411.26	412.59	389.34	1.58M
June 26, 2025	402	398.66	398.66	408.37	383.6	1.38M
June 25, 2025	435.38	397.41	397.41	437.17	396.56	1.29M
June 24, 2025	454.65	422.79	422.79	455.76	417.28	1.56M
June 23, 2025	470	448.54	448.54	472.12	446.75	1.25M
June 20, 2025	477.42	471.57	471.57	483.03	465.8	1.34M
June 18, 2025	478.84	478.73	478.73	482.68	473.18	486,642

Duolingo, Inc. (DUOL) NASDAQ