Duolingo Inc (DUOL) Historical Stock Data
180.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DUOL is down -0.35% a day on average. There have been 13 days where Duolingo Inc closed green and 17 days where DUOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 179.65 | 180.69 | ↑$1.04 (0.58%) | 177.22 | 181.67 | 533.12K |
| 2025-12-23 | 184.24 | 179.26 | ↓$4.98 (-2.70%) | 177.62 | 184.52 | 1.39M |
| 2025-12-22 | 185.68 | 185.37 | ↓$0.31 (-0.17%) | 183.36 | 191.82 | 1.46M |
| 2025-12-19 | 186.52 | 185.96 | ↓$0.56 (-0.30%) | 182.15 | 188.30 | 1.91M |
| 2025-12-18 | 186.39 | 182.89 | ↓$3.50 (-1.88%) | 179.08 | 187.96 | 1.42M |
| 2025-12-17 | 186.61 | 183.95 | ↓$2.66 (-1.43%) | 183.72 | 193.64 | 1.24M |
| 2025-12-16 | 185.55 | 186.77 | ↑$1.22 (0.66%) | 183.57 | 189.18 | 1.25M |
| 2025-12-15 | 197.75 | 185.97 | ↓$11.78 (-5.96%) | 185.58 | 197.75 | 1.62M |
| 2025-12-12 | 200.96 | 196.28 | ↓$4.68 (-2.33%) | 192.14 | 208.85 | 1.61M |
| 2025-12-11 | 197.77 | 200.96 | ↑$3.19 (1.61%) | 197.61 | 204.23 | 1.46M |
| 2025-12-10 | 210.18 | 197.44 | ↓$12.74 (-6.06%) | 194.91 | 210.50 | 2.06M |
| 2025-12-09 | 205.36 | 209.08 | ↑$3.72 (1.81%) | 202.09 | 213.37 | 1.74M |
| 2025-12-08 | 198.87 | 207.92 | ↑$9.05 (4.55%) | 197.08 | 210.31 | 2.63M |
| 2025-12-05 | 188.60 | 199.75 | ↑$11.15 (5.91%) | 187.90 | 201.79 | 2.13M |
| 2025-12-04 | 186.55 | 188.38 | ↑$1.83 (0.98%) | 183.88 | 189.30 | 0.98M |
| 2025-12-03 | 183.35 | 185.34 | ↑$1.99 (1.09%) | 181.20 | 186.36 | 1.08M |
| 2025-12-02 | 186.21 | 182.61 | ↓$3.60 (-1.93%) | 182.53 | 187.42 | 1.02M |
| 2025-12-01 | 189.53 | 185.45 | ↓$4.08 (-2.15%) | 185.01 | 192.12 | 1.57M |
| 2025-11-28 | 192.35 | 191.41 | ↓$0.94 (-0.49%) | 187.33 | 194.20 | 1.25M |
| 2025-11-26 | 178.26 | 188.43 | ↑$10.17 (5.71%) | 177.82 | 191.97 | 2.71M |
| 2025-11-25 | 171.16 | 175.76 | ↑$4.60 (2.69%) | 167.47 | 177.55 | 1.34M |
| 2025-11-24 | 175.00 | 172.47 | ↓$2.53 (-1.45%) | 167.88 | 175.00 | 1.81M |
| 2025-11-21 | 167.76 | 172.78 | ↑$5.03 (3.00%) | 166.32 | 176.34 | 2.16M |
| 2025-11-20 | 176.10 | 168.01 | ↓$8.09 (-4.59%) | 166.27 | 177.63 | 1.67M |
| 2025-11-19 | 175.85 | 174.48 | ↓$1.37 (-0.78%) | 168.84 | 177.97 | 2.11M |
| 2025-11-18 | 178.23 | 175.45 | ↓$2.78 (-1.56%) | 172.88 | 181.85 | 2.25M |
| 2025-11-17 | 181.68 | 178.27 | ↓$3.41 (-1.88%) | 175.50 | 181.93 | 2.43M |
| 2025-11-14 | 184.34 | 185.07 | ↑$0.73 (0.40%) | 183.58 | 192.80 | 1.91M |
| 2025-11-13 | 185.90 | 186.54 | ↑$0.64 (0.34%) | 182.59 | 188.80 | 1.70M |
| 2025-11-12 | 194.89 | 186.58 | ↓$8.31 (-4.26%) | 186.43 | 195.23 | 1.80M |
Create an account or log in to view more rows.
$DUOL only getting stronger
$DUOL is the dump over
$DUOL up we go
$DUOL called it
$DUOL let’s go!! Squeeze time
$DUOL Let it go...
$DUOL hot trash
$DUOL warming up
$DUOL Buy the dip.
$DUOL let’s go baby!