-
5 DAY PERFORMANCE
-5.17% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
+50.97% -
6 MONTH PERFORMANCE
+71.21% -
YEAR-TO-DATE PERFORMANCE
+35.20% -
1 YEAR PERFORMANCE
+44.91%
Duolingo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $307.82 | $306.92 (-0.29%) | $316.99 | $301.11 | 468,171 | $14.63 B |
| 11/15/2024 | $319.01 | $307.32 (-3.66%) | $320.50 | $306.50 | 570,863 | $14.65 B |
| 11/14/2024 | $322.65 | $322.57 (-0.02%) | $324.08 | $316.20 | 283,775 | $15.38 B |
| 11/13/2024 | $317.00 | $323.43 (2.03%) | $329.19 | $315.93 | 515,069 | $15.42 B |
| 11/12/2024 | $317.63 | $314.33 (-1.04%) | $322.85 | $313.19 | 476,715 | $14.99 B |
| 11/11/2024 | $325.80 | $318.23 (-2.32%) | $328.97 | $306.74 | 650,600 | $15.17 B |
| 11/08/2024 | $318.70 | $326.89 (2.57%) | $330.61 | $314.63 | 682,721 | $15.58 B |
| 11/07/2024 | $304.42 | $315.82 (3.74%) | $324.00 | $299.13 | 1.24 M | $13.66 B |
| 11/06/2024 | $310.00 | $318.85 (2.85%) | $319.44 | $304.00 | 1.11 M | $13.79 B |
| 11/05/2024 | $295.05 | $303.00 (2.69%) | $303.74 | $293.63 | 763,400 | $13.11 B |
| 11/04/2024 | $289.70 | $290.65 (0.33%) | $295.81 | $285.85 | 484,634 | $12.57 B |
| 11/01/2024 | $292.98 | $293.68 (0.24%) | $297.66 | $290.63 | 380,103 | $12.70 B |
| 10/31/2024 | $297.49 | $292.97 (-1.52%) | $298.76 | $285.33 | 536,000 | $12.67 B |
| 10/30/2024 | $294.98 | $299.97 (1.69%) | $311.91 | $292.11 | 834,422 | $12.98 B |
| 10/29/2024 | $289.71 | $294.81 (1.76%) | $296.42 | $289.53 | 360,901 | $12.75 B |
| 10/28/2024 | $295.18 | $290.24 (-1.67%) | $296.84 | $289.98 | 315,814 | $12.56 B |
| 10/25/2024 | $282.64 | $291.61 (3.17%) | $292.60 | $282.50 | 483,861 | $12.62 B |
| 10/24/2024 | $282.43 | $281.40 (-0.36%) | $284.00 | $277.46 | 308,600 | $12.17 B |
| 10/23/2024 | $281.87 | $279.93 (-0.69%) | $282.30 | $276.01 | 320,264 | $12.11 B |
| 10/22/2024 | $285.34 | $281.30 (-1.42%) | $288.84 | $273.06 | 542,586 | $12.17 B |
| 10/21/2024 | $286.04 | $288.06 (0.71%) | $290.92 | $285.34 | 334,700 | $12.46 B |
| 10/18/2024 | $288.98 | $286.12 (-0.99%) | $290.38 | $285.55 | 334,991 | $12.38 B |
| 10/17/2024 | $288.12 | $287.65 (-0.16%) | $296.97 | $282.33 | 463,400 | $12.44 B |
| 10/16/2024 | $290.61 | $286.50 (-1.41%) | $293.41 | $283.25 | 325,105 | $12.39 B |
| 10/15/2024 | $288.26 | $290.59 (0.81%) | $295.58 | $281.46 | 632,030 | $12.57 B |
| 10/14/2024 | $284.40 | $288.26 (1.36%) | $289.63 | $280.54 | 407,600 | $12.47 B |
| 10/11/2024 | $289.86 | $289.75 (-0.04%) | $292.64 | $286.96 | 265,100 | $12.53 B |
| 10/10/2024 | $290.84 | $290.28 (-0.19%) | $293.48 | $288.85 | 255,049 | $12.56 B |
| 10/09/2024 | $284.81 | $291.97 (2.51%) | $292.76 | $284.28 | 407,441 | $12.63 B |
| 10/08/2024 | $288.34 | $284.95 (-1.18%) | $291.49 | $284.21 | 396,932 | $12.33 B |
| 10/07/2024 | $280.91 | $279.75 (-0.41%) | $282.05 | $276.28 | 341,202 | $12.10 B |
| 10/04/2024 | $287.94 | $283.49 (-1.55%) | $291.55 | $279.46 | 504,947 | $12.26 B |
| 10/03/2024 | $284.31 | $283.66 (-0.23%) | $288.84 | $280.56 | 285,148 | $12.27 B |
| 10/02/2024 | $280.48 | $285.42 (1.76%) | $287.19 | $275.81 | 485,924 | $12.35 B |
| 10/01/2024 | $282.99 | $280.66 (-0.82%) | $284.35 | $278.80 | 360,700 | $12.14 B |
| 09/30/2024 | $276.97 | $282.02 (1.82%) | $286.96 | $276.63 | 479,960 | $12.20 B |
| 09/27/2024 | $279.50 | $278.03 (-0.53%) | $279.50 | $273.24 | 608,200 | $12.03 B |
| 09/26/2024 | $292.00 | $277.96 (-4.81%) | $293.73 | $277.58 | 949,876 | $12.02 B |
| 09/25/2024 | $274.38 | $287.54 (4.8%) | $297.56 | $270.58 | 1.78 M | $12.44 B |
| 09/24/2024 | $271.06 | $269.79 (-0.47%) | $273.22 | $266.00 | 620,812 | $11.67 B |
| 09/23/2024 | $270.00 | $270.27 (0.1%) | $270.94 | $266.10 | 513,205 | $11.69 B |
| 09/20/2024 | $260.46 | $268.34 (3.03%) | $270.28 | $260.46 | 1.12 M | $11.61 B |
| 09/19/2024 | $257.00 | $264.00 (2.72%) | $265.60 | $256.22 | 928,463 | $11.42 B |
| 09/18/2024 | $242.48 | $250.23 (3.2%) | $258.00 | $241.49 | 1.07 M | $10.82 B |
| 09/17/2024 | $235.86 | $242.48 (2.81%) | $242.66 | $235.86 | 781,233 | $10.49 B |
| 09/16/2024 | $228.73 | $234.00 (2.3%) | $234.61 | $227.65 | 473,585 | $10.12 B |
| 09/13/2024 | $228.38 | $228.73 (0.15%) | $230.05 | $225.26 | 457,900 | $9.89 B |
| 09/12/2024 | $224.00 | $228.96 (2.21%) | $229.90 | $223.20 | 421,100 | $9.90 B |
| 09/11/2024 | $217.11 | $223.18 (2.8%) | $223.19 | $212.86 | 580,348 | $9.65 B |
| 09/10/2024 | $217.99 | $217.11 (-0.4%) | $219.69 | $213.14 | 417,100 | $9.39 B |
| 09/09/2024 | $208.51 | $217.10 (4.12%) | $217.26 | $208.51 | 363,914 | $9.39 B |
| 09/06/2024 | $211.00 | $208.26 (-1.3%) | $212.00 | $204.00 | 349,410 | $9.01 B |
| 09/05/2024 | $204.84 | $210.26 (2.65%) | $212.59 | $204.84 | 225,340 | $9.10 B |
| 09/04/2024 | $202.44 | $206.80 (2.15%) | $211.08 | $202.44 | 250,523 | $8.95 B |
| 09/03/2024 | $209.81 | $206.36 (-1.64%) | $213.91 | $204.73 | 323,018 | $8.93 B |
| 08/30/2024 | $209.71 | $212.57 (1.36%) | $214.44 | $207.97 | 393,828 | $9.20 B |
| 08/29/2024 | $204.23 | $207.55 (1.63%) | $212.09 | $204.23 | 233,831 | $8.98 B |
| 08/28/2024 | $206.48 | $202.82 (-1.77%) | $207.37 | $202.38 | 399,200 | $8.77 B |
| 08/27/2024 | $207.32 | $207.37 (0.02%) | $212.00 | $205.94 | 446,609 | $8.97 B |
| 08/26/2024 | $212.70 | $209.99 (-1.27%) | $214.44 | $208.12 | 438,019 | $9.08 B |
| 08/23/2024 | $210.46 | $212.57 (1%) | $215.24 | $209.52 | 354,279 | $9.20 B |
| 08/22/2024 | $211.00 | $208.67 (-1.1%) | $213.88 | $207.71 | 296,225 | $9.03 B |
| 08/21/2024 | $205.50 | $210.01 (2.19%) | $210.28 | $203.00 | 380,464 | $9.09 B |
| 08/20/2024 | $206.35 | $203.83 (-1.22%) | $208.31 | $201.02 | 435,507 | $8.82 B |
| 08/19/2024 | $201.73 | $207.18 (2.7%) | $208.20 | $201.22 | 620,400 | $8.96 B |