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)

289.88 +10.72 (+3.84%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 18, 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 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 2,475,449 -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 1,461,963 -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%)
Aug 01, 2025 342.23 344.33 330.32 338.99 1,016,252 -7.56(-2.18%)
Jul 31, 2025 342.82 357.26 338.05 346.55 1,241,015 +5.21(+1.53%)
Jul 30, 2025 335.08 341.89 331.51 341.34 765,523 +7.63(+2.29%)
Jul 29, 2025 342.50 342.75 331.22 333.71 966,847 -6.78(-1.99%)
Jul 28, 2025 362.25 362.25 335.10 340.49 1,778,249 -23.60(-6.48%)
Jul 25, 2025 362.42 365.36 360.11 364.09 626,170 +3.14(+0.87%)
Jul 24, 2025 360.85 364.01 356.00 360.95 672,887 +1.16(+0.32%)
Jul 23, 2025 358.00 366.64 357.65 359.79 1,047,775 +3.56(+1.00%)
Jul 22, 2025 357.53 363.14 351.29 356.23 632,525 +0.38(+0.11%)
Jul 21, 2025 371.00 372.00 354.05 355.85 809,771 -14.64(-3.95%)
Jul 18, 2025 358.34 371.87 352.81 370.49 1,039,038 +8.54(+2.36%)
Jul 17, 2025 361.51 366.00 358.17 361.95 865,130 +0.60(+0.17%)
Jul 16, 2025 378.31 378.31 355.06 361.35 1,111,170 -16.96(-4.48%)
Jul 15, 2025 377.80 382.59 372.14 378.31 588,556 +1.89(+0.50%)
Jul 14, 2025 371.36 386.93 368.00 376.42 1,022,793 +5.60(+1.51%)
Jul 11, 2025 381.38 383.80 368.43 370.82 680,815 -9.62(-2.53%)
Jul 10, 2025 390.75 391.81 378.95 380.44 875,667 -10.31(-2.64%)
Jul 09, 2025 390.00 400.43 383.68 390.75 834,463 +1.30(+0.33%)
Jul 08, 2025 400.30 406.68 373.11 389.45 1,445,261 -7.00(-1.77%)
Jul 07, 2025 390.75 397.54 382.33 396.45 992,716 +4.59(+1.17%)
Jul 03, 2025 397.11 402.27 388.26 391.86 552,233 -5.14(-1.29%)
Jul 02, 2025 400.00 406.03 396.06 397.00 637,577 -6.06(-1.50%)
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.