5 DAY PERFORMANCE
+4.76%
1 MONTH PERFORMANCE
+22.18%
3 MONTH PERFORMANCE
+9.89%
6 MONTH PERFORMANCE
+36.20%
YEAR-TO-DATE PERFORMANCE
+23.37%
1 YEAR PERFORMANCE
+79.35%
Duolingo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $396.18 | $400.00 (0.96%) | $406.00 | $390.00 | 1.39 M | $17.96 B |
| 04/30/2025 | $371.31 | $389.48 (4.89%) | $390.41 | $371.31 | 967,240 | $17.49 B |
| 04/29/2025 | $383.21 | $385.13 (0.5%) | $396.86 | $372.69 | 1.41 M | $17.29 B |
| 04/28/2025 | $383.79 | $384.34 (0.14%) | $389.95 | $374.35 | 614,937 | $17.26 B |
| 04/25/2025 | $377.68 | $381.83 (1.1%) | $386.37 | $362.90 | 1.13 M | $17.16 B |
| 04/24/2025 | $370.00 | $375.02 (1.36%) | $381.18 | $366.98 | 620,715 | $16.85 B |
| 04/23/2025 | $364.45 | $370.00 (1.52%) | $378.52 | $362.14 | 1.10 M | $16.63 B |
| 04/22/2025 | $322.50 | $336.34 (4.29%) | $337.80 | $321.88 | 592,200 | $15.11 B |
| 04/21/2025 | $324.79 | $316.07 (-2.68%) | $326.30 | $308.57 | 506,900 | $14.20 B |
| 04/17/2025 | $329.27 | $326.50 (-0.84%) | $332.91 | $320.54 | 523,600 | $14.67 B |
| 04/16/2025 | $320.53 | $326.40 (1.83%) | $332.73 | $318.00 | 569,775 | $14.67 B |
| 04/15/2025 | $327.21 | $325.17 (-0.62%) | $331.82 | $324.01 | 437,356 | $14.61 B |
| 04/14/2025 | $338.94 | $326.67 (-3.62%) | $340.14 | $318.90 | 612,850 | $14.68 B |
| 04/11/2025 | $316.94 | $329.35 (3.92%) | $333.75 | $316.00 | 866,883 | $14.80 B |
| 04/10/2025 | $324.04 | $316.94 (-2.19%) | $329.71 | $309.42 | 653,645 | $14.24 B |
| 04/09/2025 | $296.30 | $337.40 (13.87%) | $338.95 | $289.31 | 1.30 M | $15.16 B |
| 04/08/2025 | $317.81 | $293.27 (-7.72%) | $319.95 | $288.77 | 922,333 | $13.18 B |
| 04/07/2025 | $285.31 | $296.51 (3.93%) | $319.12 | $274.97 | 1.48 M | $13.32 B |
| 04/04/2025 | $295.03 | $292.88 (-0.73%) | $300.00 | $275.00 | 1.60 M | $13.16 B |
| 04/03/2025 | $315.56 | $313.90 (-0.53%) | $318.00 | $302.01 | 946,107 | $14.11 B |
| 04/02/2025 | $318.56 | $337.56 (5.96%) | $342.28 | $317.52 | 545,046 | $15.17 B |
| 04/01/2025 | $310.86 | $327.38 (5.31%) | $328.27 | $307.00 | 668,049 | $14.71 B |
| 03/31/2025 | $307.53 | $310.54 (0.98%) | $317.35 | $298.70 | 778,449 | $13.95 B |
| 03/28/2025 | $330.23 | $315.00 (-4.61%) | $330.23 | $307.40 | 888,536 | $14.15 B |
| 03/27/2025 | $330.63 | $332.94 (0.7%) | $340.36 | $324.20 | 695,739 | $14.96 B |
| 03/26/2025 | $340.00 | $331.22 (-2.58%) | $341.75 | $323.43 | 1.10 M | $14.88 B |
| 03/25/2025 | $333.15 | $340.50 (2.21%) | $341.09 | $327.79 | 639,836 | $15.30 B |
| 03/24/2025 | $319.16 | $330.00 (3.4%) | $331.73 | $315.26 | 1.03 M | $14.83 B |
| 03/21/2025 | $300.70 | $309.30 (2.86%) | $312.00 | $294.82 | 869,210 | $13.90 B |
| 03/20/2025 | $296.65 | $306.17 (3.21%) | $314.82 | $293.29 | 606,830 | $13.76 B |
| 03/19/2025 | $289.94 | $301.12 (3.86%) | $304.62 | $287.14 | 673,500 | $13.53 B |
| 03/18/2025 | $294.91 | $288.81 (-2.07%) | $304.66 | $283.87 | 650,131 | $12.98 B |
| 03/17/2025 | $286.79 | $294.18 (2.58%) | $301.86 | $285.00 | 919,388 | $13.22 B |
| 03/14/2025 | $280.50 | $283.54 (1.08%) | $286.74 | $280.10 | 809,141 | $12.74 B |
| 03/13/2025 | $288.62 | $272.49 (-5.59%) | $288.90 | $269.77 | 1.04 M | $12.24 B |
| 03/12/2025 | $294.66 | $291.02 (-1.24%) | $295.50 | $280.22 | 957,535 | $13.08 B |
| 03/11/2025 | $277.45 | $274.91 (-0.92%) | $282.22 | $269.45 | 1.05 M | $12.35 B |
| 03/10/2025 | $286.55 | $277.18 (-3.27%) | $289.00 | $263.68 | 1.71 M | $12.46 B |
| 03/07/2025 | $271.45 | $295.56 (8.88%) | $296.90 | $268.03 | 1.59 M | $13.28 B |
| 03/06/2025 | $282.80 | $272.77 (-3.55%) | $286.68 | $268.11 | 1.05 M | $12.26 B |
| 03/05/2025 | $293.11 | $292.74 (-0.13%) | $295.85 | $284.99 | 840,489 | $13.15 B |
| 03/04/2025 | $288.87 | $294.15 (1.83%) | $301.96 | $276.67 | 1.29 M | $13.22 B |
| 03/03/2025 | $312.33 | $295.23 (-5.47%) | $324.25 | $291.77 | 1.95 M | $13.27 B |
| 02/28/2025 | $325.06 | $312.07 (-4%) | $329.61 | $303.68 | 3.46 M | $14.88 B |
| 02/27/2025 | $391.32 | $375.78 (-3.97%) | $412.88 | $372.84 | 1.50 M | $17.91 B |
| 02/26/2025 | $388.75 | $386.56 (-0.56%) | $400.91 | $383.78 | 858,300 | $18.43 B |
| 02/25/2025 | $382.95 | $385.81 (0.75%) | $389.74 | $370.19 | 683,760 | $18.39 B |
| 02/24/2025 | $390.26 | $389.90 (-0.09%) | $397.30 | $372.01 | 1.24 M | $18.59 B |
| 02/21/2025 | $418.92 | $385.35 (-8.01%) | $420.48 | $383.43 | 1.08 M | $18.37 B |
| 02/20/2025 | $430.43 | $421.78 (-2.01%) | $430.95 | $415.99 | 946,116 | $20.11 B |
| 02/19/2025 | $439.43 | $432.52 (-1.57%) | $440.71 | $429.21 | 822,127 | $20.62 B |
| 02/18/2025 | $435.00 | $441.39 (1.47%) | $441.77 | $426.40 | 666,305 | $21.04 B |
| 02/14/2025 | $432.00 | $432.69 (0.16%) | $436.98 | $417.74 | 724,307 | $20.63 B |
| 02/13/2025 | $400.98 | $430.32 (7.32%) | $431.37 | $399.14 | 1.51 M | $20.51 B |
| 02/12/2025 | $377.70 | $398.11 (5.4%) | $399.73 | $373.30 | 1.18 M | $18.98 B |
| 02/11/2025 | $399.00 | $383.66 (-3.84%) | $399.98 | $381.24 | 574,434 | $18.29 B |
| 02/10/2025 | $398.08 | $401.45 (0.85%) | $403.63 | $394.00 | 487,009 | $19.14 B |
| 02/07/2025 | $394.81 | $393.80 (-0.26%) | $400.20 | $391.76 | 717,372 | $18.77 B |
| 02/06/2025 | $390.00 | $389.36 (-0.16%) | $392.71 | $380.17 | 394,787 | $18.56 B |
| 02/05/2025 | $389.41 | $392.00 (0.67%) | $411.69 | $385.93 | 748,701 | $18.69 B |
| 02/04/2025 | $367.59 | $386.16 (5.05%) | $387.88 | $366.74 | 781,406 | $18.41 B |
| 02/03/2025 | $354.96 | $364.44 (2.67%) | $365.84 | $352.00 | 577,573 | $17.37 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.
