The lowest closing price for Duolingo (DUOL) all-time was $63, on May 11, 2022. The latest price is $195.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $278.82 | $279.98 | $182.00 | $194.89 | 30,342,246 |
October 2025 | $320.57 | $353.00 | $259.71 | $270.64 | 28,087,307 |
September 2025 | $291.25 | $336.22 | $256.63 | $321.84 | 41,469,896 |
August 2025 | $342.23 | $468.00 | $293.66 | $297.86 | 46,699,471 |
July 2025 | $409.24 | $413.72 | $331.22 | $346.55 | 19,968,443 |
June 2025 | $519.76 | $540.30 | $383.60 | $410.02 | 19,070,392 |
May 2025 | $396.18 | $544.93 | $390.00 | $519.61 | 20,364,751 |
April 2025 | $310.86 | $396.86 | $274.97 | $389.48 | 18,069,985 |
March 2025 | $312.33 | $341.75 | $263.68 | $310.54 | 21,115,206 |
February 2025 | $354.96 | $441.77 | $303.68 | $312.07 | 18,955,813 |
January 2025 | $327.30 | $370.77 | $305.01 | $363.99 | 10,753,298 |
December 2024 | $347.39 | $378.48 | $318.03 | $324.23 | 11,214,244 |
November 2024 | $292.98 | $364.95 | $285.85 | $348.27 | 12,580,291 |
October 2024 | $282.99 | $311.91 | $273.06 | $292.97 | 9,502,586 |
September 2024 | $209.81 | $297.56 | $202.44 | $282.02 | 12,711,381 |
August 2024 | $172.00 | $215.24 | $145.05 | $212.57 | 14,046,617 |
July 2024 | $207.34 | $208.37 | $162.14 | $171.94 | 12,542,260 |
June 2024 | $192.31 | $215.04 | $186.00 | $208.67 | 14,716,433 |
May 2024 | $223.61 | $251.30 | $171.93 | $191.40 | 24,030,630 |
April 2024 | $220.08 | $234.21 | $194.00 | $225.75 | 19,037,069 |
March 2024 | $238.58 | $245.59 | $199.36 | $220.58 | 13,325,212 |
February 2024 | $182.00 | $240.77 | $171.64 | $239.00 | 15,117,073 |
January 2024 | $224.65 | $226.19 | $178.71 | $178.89 | 12,728,691 |
December 2023 | $212.50 | $245.87 | $206.63 | $226.85 | 11,922,628 |
November 2023 | $147.67 | $226.79 | $144.16 | $212.29 | 19,680,323 |
Daily pricing data for Duolingo dates back to 7/28/2021, and may be incomplete.
