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

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

389.10 -7.35 (-1.85%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 8, 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 (%)
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 400.00 406.03 395.55 397.00 637,577 -6.06(-1.50%)
Jul 01, 2025 409.24 413.72 394.15 403.06 779,513 -6.96(-1.70%)
Jun 30, 2025 416.35 426.80 409.10 410.02 903,201 -1.24(-0.30%)
Jun 27, 2025 402.43 412.59 389.33 411.26 1,600,254 +12.60(+3.16%)
Jun 26, 2025 402.00 408.37 383.60 398.66 1,379,516 +0.98(+0.25%)
Jun 25, 2025 435.04 437.40 396.51 397.68 1,433,388 -25.11(-5.94%)
Jun 24, 2025 454.65 455.75 417.28 422.79 1,558,710 -25.75(-5.74%)
Jun 23, 2025 470.00 472.12 446.75 448.54 1,246,505 -23.03(-4.88%)
Jun 20, 2025 477.42 483.03 465.80 471.57 1,337,826 -7.16(-1.50%)
Jun 18, 2025 478.84 482.68 473.18 478.73 486,642 +2.43(+0.51%)
Jun 17, 2025 470.71 478.96 466.00 476.30 455,067 +1.40(+0.29%)
Jun 16, 2025 482.57 489.00 471.79 474.90 695,058 -3.58(-0.75%)
Jun 13, 2025 471.94 485.00 471.05 478.48 550,602 -3.00(-0.62%)
Jun 12, 2025 475.36 482.57 470.15 481.48 651,450 +7.70(+1.63%)
Jun 11, 2025 486.94 487.90 471.92 473.78 966,862 -12.24(-2.52%)
Jun 10, 2025 499.60 503.49 475.41 486.02 1,135,193 -11.91(-2.39%)
Jun 09, 2025 509.48 509.48 485.53 497.93 1,007,010 -15.02(-2.93%)
Jun 06, 2025 524.80 540.30 510.88 512.95 929,674 -10.04(-1.92%)
Jun 05, 2025 530.18 531.87 518.00 522.99 741,243 +4.20(+0.81%)
Jun 04, 2025 515.00 523.33 510.67 518.79 635,971 +5.42(+1.06%)
Jun 03, 2025 529.57 534.50 512.00 513.37 691,455 -13.48(-2.56%)
Jun 02, 2025 519.76 528.07 513.21 526.85 680,305 +7.24(+1.39%)
May 30, 2025 506.76 521.61 496.26 519.61 1,136,569 +6.22(+1.21%)
May 29, 2025 530.47 531.69 512.54 513.39 619,066 -11.01(-2.10%)
May 28, 2025 524.42 530.00 521.31 524.40 432,503 -0.60(-0.11%)
May 27, 2025 528.02 529.77 512.10 525.00 524,155 +4.79(+0.92%)
May 23, 2025 512.31 524.41 510.00 520.21 459,664 +2.41(+0.47%)
May 22, 2025 511.11 526.30 510.98 517.80 537,845 +3.50(+0.68%)
May 21, 2025 522.77 531.94 510.72 514.30 841,066 -11.43(-2.17%)
May 20, 2025 517.58 526.92 514.04 525.73 764,450 +5.50(+1.06%)
May 19, 2025 517.79 531.02 515.20 520.23 733,319 -8.82(-1.67%)
May 16, 2025 525.00 536.00 522.26 529.05 698,168 -1.47(-0.28%)
May 15, 2025 536.00 541.46 527.00 530.52 751,885 -10.16(-1.88%)
May 14, 2025 536.15 544.93 532.56 540.68 841,375 +9.22(+1.73%)
May 13, 2025 519.36 536.87 514.80 531.46 823,220 +13.63(+2.63%)
May 12, 2025 532.72 533.26 503.00 517.83 949,568 +5.08(+0.99%)
May 09, 2025 505.00 513.87 500.26 512.75 604,434 +9.18(+1.82%)
May 08, 2025 505.07 509.00 492.75 503.57 744,650 +8.01(+1.62%)
May 07, 2025 491.31 504.50 491.06 495.56 1,054,304 +5.01(+1.02%)
May 06, 2025 480.65 493.63 473.52 490.55 1,494,530 -3.58(-0.72%)
May 05, 2025 480.66 504.31 475.53 494.13 1,868,957 +7.71(+1.59%)
May 02, 2025 436.92 487.00 433.00 486.42 3,054,911 +86.42(+21.61%)
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.