Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Duolingo, Inc. - Class A Common Stock (NQ:DUOL)

306.15 -15.69 (-4.88%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 331.20 332.00 312.09 321.84 1,769,790 -6.94(-2.11%)
Sep 29, 2025 320.08 336.22 314.68 328.78 1,736,573 +2.39(+0.73%)
Sep 26, 2025 311.84 327.71 309.79 326.39 1,601,949 +12.90(+4.11%)
Sep 25, 2025 295.58 315.20 294.45 313.49 1,654,015 +12.32(+4.09%)
Sep 24, 2025 302.06 304.24 293.83 301.17 1,348,046 +1.67(+0.56%)
Sep 23, 2025 305.46 305.49 293.50 299.50 1,453,878 -9.84(-3.18%)
Sep 22, 2025 289.45 310.92 288.54 309.34 1,955,305 +18.44(+6.34%)
Sep 19, 2025 290.30 291.48 285.46 290.90 1,530,240 +1.23(+0.42%)
Sep 18, 2025 283.75 291.24 281.64 289.67 1,338,456 +10.51(+3.76%)
Sep 17, 2025 267.79 281.94 264.85 279.16 2,253,331 -1.58(-0.56%)
Sep 16, 2025 289.50 296.80 271.00 280.74 2,294,898 -4.37(-1.53%)
Sep 15, 2025 308.00 309.99 284.68 285.11 2,127,813 -22.80(-7.40%)
Sep 12, 2025 314.25 319.68 300.50 307.91 2,173,205 -1.43(-0.46%)
Sep 11, 2025 296.22 315.48 291.00 309.34 3,793,257 +23.43(+8.19%)
Sep 10, 2025 274.10 286.83 272.00 285.91 2,054,345 +12.42(+4.54%)
Sep 09, 2025 272.16 287.50 256.63 273.49 3,370,705 +2.21(+0.81%)
Sep 08, 2025 265.83 276.49 264.81 271.28 1,492,299 +0.10(+0.04%)
Sep 05, 2025 273.25 273.30 263.68 271.18 1,825,601 -1.52(-0.56%)
Sep 04, 2025 275.13 278.28 267.39 272.70 2,475,884 -9.81(-3.47%)
Sep 03, 2025 286.44 292.00 277.24 282.51 1,733,812 -7.47(-2.57%)
Sep 02, 2025 291.24 298.42 287.21 289.98 1,461,965 -7.88(-2.65%)
Aug 29, 2025 319.78 320.06 293.66 297.86 2,280,165 -24.92(-7.72%)
Aug 28, 2025 317.22 325.90 316.28 322.78 730,223 +4.85(+1.53%)
Aug 27, 2025 317.00 324.40 316.03 317.93 1,201,773 +1.91(+0.60%)
Aug 26, 2025 321.39 322.00 307.81 316.02 2,169,802 -5.42(-1.69%)
Aug 25, 2025 331.83 339.49 317.19 321.44 1,427,538 -10.43(-3.14%)
Aug 22, 2025 343.95 355.00 329.35 331.87 1,959,758 -13.65(-3.95%)
Aug 21, 2025 336.58 346.91 331.45 345.52 1,319,105 +6.64(+1.96%)
Aug 20, 2025 338.28 340.75 322.71 338.88 1,336,106 -1.78(-0.52%)
Aug 19, 2025 367.01 368.39 338.00 340.66 1,903,137 -28.53(-7.73%)
Aug 18, 2025 338.51 371.63 338.51 369.19 3,134,066 +42.26(+12.93%)
Aug 15, 2025 329.51 333.95 322.38 326.93 1,066,226 -2.95(-0.89%)
Aug 14, 2025 327.50 339.14 321.17 329.88 1,803,446 +1.95(+0.59%)
Aug 13, 2025 324.02 328.93 307.05 327.93 2,489,768 +5.00(+1.55%)
Aug 12, 2025 342.90 344.41 317.79 322.93 2,615,645 -17.66(-5.19%)
Aug 11, 2025 371.44 373.50 336.39 340.59 2,717,568 -29.75(-8.03%)
Aug 08, 2025 404.50 415.76 362.58 370.34 3,839,664 -20.50(-5.25%)
Aug 07, 2025 446.00 468.00 378.00 390.84 8,183,664 +46.59(+13.53%)
Aug 06, 2025 343.80 347.25 334.01 344.25 3,158,611 +3.94(+1.16%)
Aug 05, 2025 354.60 356.47 338.50 340.31 1,353,313 -12.05(-3.42%)
Aug 04, 2025 343.29 352.87 341.25 352.36 972,915 +13.37(+3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.