The highest closing price for Duolingo (DUOL) last month was $390.84, on August 7. It was down 13% for the month. The latest price is $271.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $319.78 | $320.06 | $293.66 | $297.86 | 2,280,164 |
August 28 2025 | $317.22 | $325.90 | $316.28 | $322.78 | 730,463 |
August 27 2025 | $317.00 | $324.40 | $316.03 | $317.93 | 1,202,586 |
August 26 2025 | $321.39 | $322.00 | $307.81 | $316.02 | 2,170,170 |
August 25 2025 | $331.83 | $339.49 | $317.19 | $321.44 | 1,428,070 |
August 22 2025 | $343.95 | $355.00 | $329.35 | $331.87 | 1,959,756 |
August 21 2025 | $336.58 | $346.91 | $331.46 | $345.52 | 1,319,347 |
August 20 2025 | $338.28 | $340.75 | $322.71 | $338.88 | 1,336,694 |
August 19 2025 | $367.01 | $368.39 | $338.00 | $340.66 | 1,905,238 |
August 18 2025 | $338.51 | $371.63 | $338.51 | $369.19 | 3,135,641 |
August 15 2025 | $329.51 | $333.95 | $322.38 | $326.93 | 1,066,226 |
August 14 2025 | $327.50 | $339.14 | $321.17 | $329.88 | 1,803,960 |
August 13 2025 | $324.02 | $328.93 | $307.05 | $327.93 | 2,492,793 |
August 12 2025 | $342.90 | $344.41 | $317.79 | $322.93 | 2,617,100 |
August 11 2025 | $371.44 | $373.50 | $336.40 | $340.59 | 2,721,366 |
August 08 2025 | $404.50 | $415.76 | $362.58 | $370.34 | 3,839,642 |
August 07 2025 | $446.00 | $468.00 | $378.00 | $390.84 | 8,187,946 |
August 06 2025 | $343.80 | $347.25 | $334.01 | $343.61 | 3,158,553 |
August 05 2025 | $354.60 | $356.47 | $338.50 | $340.31 | 1,353,763 |
August 04 2025 | $343.29 | $352.87 | $341.25 | $352.36 | 973,741 |
August 01 2025 | $342.23 | $344.33 | $330.32 | $338.99 | 1,016,252 |
Daily pricing data for Duolingo dates back to 7/28/2021, and may be incomplete.
