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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	327.72	342.12	342.12	345.53	324.83	1.13M
December 19, 2024	345.16	335.22	335.22	345.74	332.87	430,772
December 18, 2024	352.44	332.81	332.81	352.88	331.32	567,630
December 17, 2024	352.3	354.04	354.04	360.21	348.65	649,615
December 16, 2024	341.42	348.72	348.72	350.86	337.87	639,007
December 13, 2024	340.5	338.07	338.07	344.88	333.97	517,811
December 12, 2024	341.12	339.52	339.52	344.74	336.21	424,068
December 11, 2024	351.16	344.35	344.35	352.72	318.03	1.23M
December 10, 2024	361.47	366.4	366.4	370.81	358.7	131,203
December 09, 2024	365.36	360.61	360.61	369.89	350	515,395
December 06, 2024	374.79	368.5	368.5	374.79	366	552,089
December 05, 2024	366.53	373.03	373.03	378.48	362.61	583,354
December 04, 2024	363	364.65	364.65	370.17	361.92	581,906
December 03, 2024	341.52	360.98	360.98	361.1	341.29	494,917
December 02, 2024	347.39	346.52	346.52	349.78	340	423,963
November 29, 2024	346.48	348.27	348.27	353.66	345.58	230,300
November 27, 2024	352.88	347.64	347.64	353.23	340.29	468,361
November 26, 2024	348.47	353.53	353.53	358.73	346.98	875,653
November 25, 2024	359.53	348	348	364.95	341.1	1.07M
November 22, 2024	342.45	351.97	351.97	352.39	340.69	563,176
November 21, 2024	338.15	341.6	341.6	342.51	330	559,515
November 20, 2024	323	331.14	331.14	331.84	322.34	545,359
November 19, 2024	303.33	322.07	322.07	322.79	303.33	647,535
November 18, 2024	307.82	306.92	306.92	316.99	301.11	468,494
November 15, 2024	319.01	307.32	307.32	320.5	306.5	570,863
November 14, 2024	322.65	322.57	322.57	324.08	316.2	283,775
November 13, 2024	317	323.43	323.43	329.19	315.93	515,069
November 12, 2024	317.63	314.33	314.33	322.85	313.19	476,715
November 11, 2024	325.8	318.23	318.23	328.97	306.74	650,600
November 08, 2024	318.7	326.89	326.89	330.61	314.63	682,721
November 07, 2024	304.42	322.24	322.24	323.03	299.13	374,902
November 06, 2024	310	318.85	318.85	319.44	304	1.09M
November 05, 2024	295.05	301.5	301.5	301.93	293.63	180,175
November 04, 2024	289.7	290.65	290.65	295.81	285.85	484,365
November 01, 2024	292.98	293.68	293.68	297.66	290.63	380,103
October 31, 2024	297.49	292.97	292.97	298.76	285.33	536,000
October 30, 2024	294.98	304.33	304.33	311.91	292.11	596,675
October 29, 2024	289.71	294.81	294.81	296.42	289.53	360,901
October 28, 2024	295.18	290.24	290.24	296.84	289.98	315,814
October 25, 2024	282.64	291.61	291.61	292.6	282.5	483,861
October 24, 2024	282.43	280.52	280.52	284	279.85	39,892
October 23, 2024	281.87	279.93	279.93	282.3	276.01	320,264
October 22, 2024	285.34	281.3	281.3	288.84	273.06	542,586
October 21, 2024	286.04	287.21	287.21	290.92	285.34	239,022
October 18, 2024	288.98	286.12	286.12	290.38	285.55	330,348
October 17, 2024	288.12	287.65	287.65	296.97	282.33	463,400
October 16, 2024	290.61	286.5	286.5	293.41	283.25	325,105
October 15, 2024	288.26	290.59	290.59	295.58	281.46	632,030
October 14, 2024	284.4	288.26	288.26	289.63	280.54	407,600
October 11, 2024	289.86	289.75	289.75	292.64	286.96	265,100
October 10, 2024	290.84	290.28	290.28	293.48	288.85	255,049
October 09, 2024	284.81	291.97	291.97	292.76	284.28	407,441
October 08, 2024	288.34	284.95	284.95	291.49	284.21	396,932
October 07, 2024	280.91	279.75	279.75	282.05	276.28	341,202
October 04, 2024	287.94	283.49	283.49	291.55	279.46	504,947
October 03, 2024	284.31	283.66	283.66	288.84	280.56	285,148
October 02, 2024	280.48	285.42	285.42	287.19	275.81	485,924
October 01, 2024	282.99	280.66	280.66	284.35	278.8	360,700
September 30, 2024	276.97	282.02	282.02	286.96	276.63	479,960
September 27, 2024	279.5	278.03	278.03	279.5	273.24	607,012

Duolingo, Inc. (DUOL) NASDAQ