Free Trial

Duolingo (DUOL) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free DUOL Stock Alerts
$188.98
-5.12 (-2.64%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Duolingo Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
-24.06%
3 Month
Performance
-10.80%
6 Month
Performance
-10.61%
Year-To-Date
Performance
-16.69%
1 Year
Performance
+24.01%
Receive DUOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Duolingo and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

DUOL Stock Chart for Saturday, June, 8, 2024

DUOL Chart by TradingView

Duolingo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$194.10$188.98
-2.64%		$192.00$188.60505,166 shs$8.15 billion
06/06/2024$195.96$194.10
-0.95%		$197.36$190.45443,495 shs$8.37 billion
06/05/2024$192.67$195.96
+1.71%		$197.50$191.98381,238 shs$8.45 billion
06/04/2024$200.54$192.67
-3.92%		$200.99$191.49558,794 shs$8.31 billion
06/03/2024$191.40$200.54
+4.78%		$200.80$191.69904,881 shs$8.65 billion
05/31/2024$194.38$191.40
-1.53%		$196.98$185.45869,454 shs$8.25 billion
05/30/2024$196.10$194.38
-0.88%		$196.88$192.34839,353 shs$8.38 billion
05/29/2024$194.16$196.10
+1.00%		$196.85$188.02747,066 shs$8.46 billion
05/28/2024$178.40$194.16
+8.83%		$196.00$184.511.70 million shs$8.37 billion
05/27/2024$178.40$178.40$180.60$175.78510,900 shs$7.69 billion
05/24/2024$175.78$178.40
+1.49%		$180.60$175.78510,753 shs$7.69 billion
05/23/2024$176.76$175.78
-0.55%		$180.00$171.93749,649 shs$7.54 billion
05/22/2024$180.89$176.76
-2.28%		$181.45$174.72993,224 shs$7.58 billion
05/21/2024$177.55$180.89
+1.88%		$183.80$177.451.01 million shs$7.76 billion
05/20/2024$179.14$177.55
-0.89%		$178.14$174.34454,492 shs$7.61 billion
05/17/2024$176.08$179.14
+1.74%		$179.88$175.64794,612 shs$7.68 billion
05/16/2024$177.30$176.08
-0.69%		$179.67$175.30889,450 shs$7.55 billion
05/15/2024$178.40$177.30
-0.62%		$182.49$173.181.22 million shs$7.60 billion
05/14/2024$180.99$178.40
-1.43%		$182.62$176.661.17 million shs$7.65 billion
05/13/2024$188.12$180.99
-3.79%		$189.30$176.811.75 million shs$7.76 billion
05/10/2024$200.58$188.12
-6.21%		$205.25$186.911.87 million shs$8.07 billion
05/09/2024$244.64$200.58
-18.01%		$208.98$192.223.52 million shs$8.60 billion
05/08/2024$248.84$244.64
-1.69%		$248.00$242.311.03 million shs$10.49 billion
05/07/2024$248.20$248.84
+0.26%		$249.93$243.08829,883 shs$10.67 billion
05/06/2024$240.00$248.20
+3.42%		$251.30$241.16863,703 shs$10.64 billion
05/03/2024$228.89$240.00
+4.85%		$243.95$234.60640,695 shs$10.29 billion
05/02/2024$223.03$228.89
+2.63%		$230.99$218.68552,117 shs$9.81 billion
05/01/2024$225.75$223.03
-1.20%		$231.92$218.76916,607 shs$9.56 billion
04/30/2024$228.94$225.75
-1.39%		$234.21$224.15642,007 shs$9.68 billion
04/29/2024$222.66$228.94
+2.82%		$229.06$218.74475,116 shs$9.82 billion
04/26/2024$214.84$222.66
+3.64%		$227.65$218.49639,732 shs$9.55 billion
04/25/2024$216.38$214.84
-0.71%		$217.78$207.53506,025 shs$9.21 billion
04/24/2024$220.53$216.38
-1.88%		$229.84$215.24877,260 shs$9.28 billion
04/23/2024$205.57$220.53
+7.28%		$221.23$206.10860,464 shs$9.46 billion
04/22/2024$200.15$205.57
+2.71%		$207.05$198.07867,120 shs$8.81 billion
04/19/2024$205.06$200.15
-2.39%		$210.19$196.756.56 million shs$8.58 billion
04/18/2024$194.66$205.06
+5.34%		$217.79$204.942.32 million shs$8.79 billion
04/17/2024$198.17$194.66
-1.77%		$200.75$194.36262,799 shs$8.35 billion
04/16/2024$195.56$198.17
+1.33%		$201.80$194.00400,500 shs$8.50 billion
04/15/2024$211.04$195.56
-7.34%		$211.90$195.04606,987 shs$8.39 billion
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
04/12/2024$216.40$211.04
-2.48%		$216.38$209.35316,422 shs$9.05 billion
04/11/2024$217.88$216.40
-0.68%		$219.00$212.02315,449 shs$9.28 billion
04/10/2024$222.08$217.88
-1.89%		$221.20$216.12359,434 shs$9.34 billion
04/09/2024$219.06$222.08
+1.38%		$223.59$218.20309,292 shs$9.52 billion
04/08/2024$215.01$219.06
+1.88%		$220.65$212.70266,991 shs$9.39 billion
04/05/2024$216.18$215.01
-0.54%		$218.68$211.92392,078 shs$9.22 billion
04/04/2024$220.03$216.18
-1.75%		$225.87$214.56510,602 shs$9.27 billion
04/03/2024$212.50$220.03
+3.54%		$221.12$210.90461,667 shs$9.43 billion
04/02/2024$218.21$212.50
-2.62%		$215.16$208.53504,251 shs$9.11 billion
04/01/2024$220.58$218.21
-1.07%		$221.63$215.55552,517 shs$9.36 billion
03/29/2024$220.58$220.58$225.40$217.61566,709 shs$9.46 billion
03/28/2024$222.55$220.58
-0.89%		$225.40$217.61563,746 shs$9.46 billion
03/27/2024$223.44$222.55
-0.40%		$226.63$215.68390,658 shs$9.54 billion
03/26/2024$226.50$223.44
-1.35%		$229.01$218.98599,358 shs$9.58 billion
03/25/2024$232.09$226.50
-2.41%		$231.84$226.33320,888 shs$9.71 billion
03/22/2024$235.62$232.09
-1.50%		$236.00$226.08323,411 shs$9.95 billion
03/21/2024$234.00$235.62
+0.69%		$245.59$235.39972,570 shs$10.10 billion
03/20/2024$227.18$234.00
+3.00%		$239.96$227.06620,381 shs$10.03 billion
03/19/2024$216.53$227.18
+4.92%		$227.59$212.02461,367 shs$9.74 billion
03/18/2024$216.34$216.53
+0.09%		$220.76$213.61347,157 shs$9.28 billion
03/15/2024$228.24$216.34
-5.21%		$228.21$215.00653,396 shs$9.28 billion
03/14/2024$225.57$228.24
+1.18%		$229.39$221.38556,833 shs$9.79 billion
03/13/2024$229.64$225.57
-1.77%		$230.08$223.13609,999 shs$9.67 billion
03/12/2024$222.64$229.64
+3.14%		$231.89$224.00511,923 shs$9.85 billion
03/11/2024$213.53$222.64
+4.27%		$225.96$216.00683,222 shs$9.55 billion
03/08/2024$211.87$213.53
+0.78%		$216.53$208.18606,645 shs$8.97 billion
03/07/2024$212.26$211.87
-0.18%		$215.00$208.98584,454 shs$8.90 billion
03/06/2024$211.01$212.26
+0.59%		$217.74$207.11669,200 shs$8.92 billion

Related Companies:
This page (NASDAQ:DUOL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored