Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
528.02
529.77
512.10
525.00
525.00
+0.92%
524,391
0.52
May 23, 2025
512.31
524.42
510.00
520.21
520.21
+0.47%
459,664
0.45
May 22, 2025
511.11
526.30
510.98
517.80
517.80
+0.68%
537,920
0.52
May 21, 2025
522.77
531.94
510.72
514.30
514.30
-2.17%
841,091
0.82
May 20, 2025
517.58
526.92
514.04
525.73
525.73
+1.06%
764,504
0.74
May 19, 2025
517.79
531.02
515.20
520.23
520.23
-1.67%
733,406
0.71
May 16, 2025
525.00
536.00
522.26
529.05
529.05
-0.28%
698,168
0.68
May 15, 2025
536.00
541.46
527.00
530.52
530.52
-1.88%
751,990
0.72
May 14, 2025
536.15
544.93
532.56
540.68
540.68
+1.73%
841,441
0.80
May 13, 2025
519.36
536.87
514.81
531.46
531.46
+2.63%
823,868
0.79
May 12, 2025
532.72
533.26
503.00
517.83
517.83
+0.99%
949,625
0.92
May 09, 2025
505.00
513.87
500.26
512.75
512.75
+1.82%
604,433
0.58
May 08, 2025
505.07
509.01
492.75
503.57
503.57
+1.62%
744,738
0.72
May 07, 2025
491.31
504.50
491.06
495.56
495.56
+1.02%
1,054,317
1.03
May 06, 2025
480.65
493.63
473.52
490.55
490.55
-0.72%
1,493,472
1.47
May 05, 2025
480.66
504.31
475.53
494.13
494.13
+1.59%
1,869,078
1.88
May 02, 2025
436.93
487.00
433.00
486.42
486.42
+21.61%
3,054,911
3.20
May 01, 2025
396.18
406.00
390.00
400.00
400.00
+2.70%
1,428,951
1.52
Apr 30, 2025
371.31
390.41
371.31
389.48
389.48
+1.13%
967,240
1.04
Apr 29, 2025
383.21
396.86
372.69
385.13
385.13
+0.21%
1,410,539
1.54
Apr 28, 2025
383.79
389.95
374.35
384.34
384.34
+0.66%
614,937
0.67
Apr 25, 2025
377.68
386.37
362.90
381.83
381.83
+1.82%
1,133,589
1.25
Apr 24, 2025
370.00
381.18
366.98
375.02
375.02
+1.36%
620,715
0.69
Apr 23, 2025
364.45
378.52
362.14
370.00
370.00
+10.01%
1,104,450
1.23
Apr 22, 2025
322.50
337.80
321.88
336.34
336.34
+6.41%
592,167
0.66
Apr 21, 2025
324.79
326.30
308.57
316.07
316.07
-3.19%
506,875
0.56
Apr 17, 2025
329.27
332.91
320.54
326.50
326.50
+0.03%
523,586
0.58
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
Rows: