5 DAY PERFORMANCE
+74.07%
1 MONTH PERFORMANCE
+60.34%
3 MONTH PERFORMANCE
+18.93%
6 MONTH PERFORMANCE
-37.10%
YEAR-TO-DATE PERFORMANCE
-0.49%
1 YEAR PERFORMANCE
-12.45%
Duolingo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $188.60 | $199.75 (5.91%) | $201.79 | $187.90 | 2.13 M | $9.11 B |
| 12/04/2025 | $186.55 | $188.38 (0.98%) | $189.30 | $183.88 | 976.05 K | $8.59 B |
| 12/03/2025 | $183.35 | $185.34 (1.09%) | $186.36 | $181.20 | 1.08 M | $8.45 B |
| 12/02/2025 | $186.21 | $182.61 (-1.93%) | $187.42 | $182.53 | 1.02 M | $8.33 B |
| 12/01/2025 | $189.53 | $185.45 (-2.15%) | $192.12 | $185.01 | 1.57 M | $8.46 B |
| 11/28/2025 | $192.35 | $191.41 (-0.49%) | $194.20 | $187.33 | 1.25 M | $8.73 B |
| 11/26/2025 | $178.26 | $188.43 (5.71%) | $191.97 | $177.82 | 2.71 M | $8.59 B |
| 11/25/2025 | $171.16 | $175.76 (2.69%) | $177.55 | $167.47 | 1.34 M | $8.02 B |
| 11/24/2025 | $175.00 | $172.47 (-1.45%) | $175.00 | $167.88 | 1.82 M | $7.87 B |
| 11/21/2025 | $167.76 | $172.78 (2.99%) | $176.34 | $166.32 | 2.16 M | $7.88 B |
| 11/20/2025 | $176.10 | $168.01 (-4.59%) | $177.63 | $166.27 | 1.67 M | $7.66 B |
| 11/19/2025 | $175.85 | $174.48 (-0.78%) | $177.97 | $168.84 | 2.11 M | $7.96 B |
| 11/18/2025 | $178.23 | $175.45 (-1.56%) | $181.85 | $172.88 | 2.25 M | $8.00 B |
| 11/17/2025 | $181.68 | $178.27 (-1.88%) | $181.93 | $175.50 | 2.43 M | $8.13 B |
| 11/14/2025 | $184.34 | $185.07 (0.4%) | $192.80 | $183.58 | 1.91 M | $8.44 B |
| 11/13/2025 | $185.90 | $186.54 (0.34%) | $188.80 | $182.59 | 1.70 M | $8.51 B |
| 11/12/2025 | $194.89 | $186.58 (-4.26%) | $195.23 | $186.43 | 1.80 M | $8.51 B |
| 11/11/2025 | $192.00 | $194.89 (1.51%) | $196.40 | $186.00 | 3.04 M | $8.89 B |
| 11/10/2025 | $202.79 | $192.80 (-4.93%) | $203.77 | $190.10 | 3.33 M | $8.79 B |
| 11/07/2025 | $191.00 | $201.21 (5.35%) | $202.09 | $189.50 | 4.34 M | $9.18 B |
| 11/06/2025 | $194.24 | $193.74 (-0.26%) | $195.99 | $182.00 | 13.06 M | $8.84 B |
| 11/05/2025 | $262.78 | $260.02 (-1.05%) | $268.97 | $260.00 | 3.81 M | $11.86 B |
| 11/04/2025 | $261.00 | $262.04 (0.4%) | $268.01 | $257.29 | 1.44 M | $11.95 B |
| 11/03/2025 | $278.82 | $264.93 (-4.98%) | $279.98 | $260.40 | 1.32 M | $12.08 B |
| 10/31/2025 | $267.06 | $270.64 (1.34%) | $270.87 | $259.71 | 1.43 M | $12.34 B |
| 10/30/2025 | $272.59 | $262.82 (-3.58%) | $277.49 | $262.30 | 1.22 M | $11.99 B |
| 10/29/2025 | $290.00 | $272.76 (-5.94%) | $290.34 | $272.21 | 2.33 M | $12.44 B |
| 10/28/2025 | $307.10 | $293.88 (-4.3%) | $309.24 | $293.51 | 1.04 M | $13.40 B |
| 10/27/2025 | $317.35 | $306.73 (-3.35%) | $318.84 | $305.16 | 980.80 K | $13.99 B |
| 10/24/2025 | $318.00 | $312.00 (-1.89%) | $322.09 | $311.12 | 731.90 K | $14.23 B |
| 10/23/2025 | $303.76 | $313.45 (3.19%) | $317.60 | $303.76 | 567.80 K | $14.30 B |
| 10/22/2025 | $318.95 | $307.57 (-3.57%) | $320.35 | $301.74 | 850.50 K | $14.03 B |
| 10/21/2025 | $312.48 | $317.61 (1.64%) | $325.93 | $311.35 | 967.80 K | $14.49 B |
| 10/20/2025 | $326.02 | $312.73 (-4.08%) | $328.53 | $304.23 | 1.51 M | $14.26 B |
| 10/17/2025 | $326.01 | $324.02 (-0.61%) | $334.29 | $322.00 | 828.70 K | $14.78 B |
| 10/16/2025 | $340.59 | $330.56 (-2.94%) | $343.25 | $320.21 | 1.85 M | $15.08 B |
| 10/15/2025 | $334.03 | $341.08 (2.11%) | $344.00 | $333.33 | 744.87 K | $15.56 B |
| 10/14/2025 | $323.82 | $332.60 (2.71%) | $336.00 | $320.63 | 801.78 K | $15.17 B |
| 10/13/2025 | $330.16 | $330.00 (-0.05%) | $331.64 | $323.00 | 775.59 K | $15.05 B |
| 10/10/2025 | $340.45 | $325.00 (-4.54%) | $347.60 | $323.11 | 988.40 K | $14.82 B |
| 10/09/2025 | $348.00 | $337.19 (-3.11%) | $353.00 | $332.21 | 1.27 M | $15.38 B |
| 10/08/2025 | $321.55 | $347.27 (8%) | $350.00 | $320.60 | 1.59 M | $15.84 B |
| 10/07/2025 | $321.22 | $319.98 (-0.39%) | $323.57 | $314.00 | 812.21 K | $14.59 B |
| 10/06/2025 | $322.63 | $320.31 (-0.72%) | $330.00 | $315.48 | 1.60 M | $14.61 B |
| 10/03/2025 | $315.55 | $322.63 (2.24%) | $330.33 | $315.34 | 1.39 M | $14.72 B |
| 10/02/2025 | $304.01 | $313.00 (2.96%) | $313.30 | $299.00 | 1.47 M | $14.28 B |
| 10/01/2025 | $320.57 | $303.72 (-5.26%) | $322.05 | $293.03 | 2.35 M | $13.85 B |
| 09/30/2025 | $331.20 | $321.84 (-2.83%) | $332.00 | $312.09 | 1.77 M | $14.68 B |
| 09/29/2025 | $320.08 | $328.78 (2.72%) | $336.22 | $314.68 | 1.74 M | $15.00 B |
| 09/26/2025 | $311.84 | $326.39 (4.67%) | $327.71 | $309.79 | 1.60 M | $14.89 B |
| 09/25/2025 | $295.58 | $313.49 (6.06%) | $315.21 | $294.45 | 1.66 M | $14.30 B |
| 09/24/2025 | $302.06 | $301.17 (-0.29%) | $304.24 | $293.83 | 1.35 M | $13.74 B |
| 09/23/2025 | $305.46 | $299.50 (-1.95%) | $305.49 | $293.50 | 1.45 M | $13.66 B |
| 09/22/2025 | $289.45 | $309.34 (6.87%) | $310.92 | $288.54 | 1.96 M | $14.11 B |
| 09/19/2025 | $290.30 | $290.90 (0.21%) | $291.48 | $285.46 | 1.53 M | $13.27 B |
| 09/18/2025 | $283.75 | $289.67 (2.09%) | $291.24 | $281.64 | 1.34 M | $13.21 B |
| 09/17/2025 | $267.79 | $279.16 (4.25%) | $281.94 | $264.85 | 2.25 M | $12.73 B |
| 09/16/2025 | $289.50 | $280.74 (-3.03%) | $296.80 | $271.00 | 2.30 M | $12.80 B |
| 09/15/2025 | $308.00 | $285.11 (-7.43%) | $309.99 | $284.68 | 2.13 M | $13.00 B |
| 09/12/2025 | $314.25 | $307.91 (-2.02%) | $319.68 | $300.50 | 2.17 M | $14.04 B |
| 09/11/2025 | $296.22 | $309.34 (4.43%) | $315.48 | $291.00 | 3.79 M | $14.11 B |
| 09/10/2025 | $274.10 | $285.91 (4.31%) | $286.83 | $272.00 | 2.06 M | $13.04 B |
| 09/09/2025 | $272.16 | $273.49 (0.49%) | $287.50 | $256.63 | 3.37 M | $12.47 B |
| 09/08/2025 | $265.83 | $271.28 (2.05%) | $276.49 | $264.82 | 1.49 M | $12.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
