The highest closing price for Duolingo (DUOL) last month was $264.93, on November 3. It was down 31.3% for the month. The latest price is $186.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $192.35 | $194.20 | $187.33 | $191.41 | 1,247,510 |
November 26 2025 | $178.26 | $191.97 | $177.82 | $188.43 | 2,710,385 |
November 25 2025 | $171.16 | $177.55 | $167.47 | $175.76 | 1,340,424 |
November 24 2025 | $175.00 | $175.00 | $167.88 | $172.47 | 1,815,090 |
November 21 2025 | $167.76 | $176.34 | $166.32 | $172.78 | 2,157,941 |
November 20 2025 | $176.10 | $177.63 | $166.27 | $168.01 | 1,672,211 |
November 19 2025 | $175.85 | $177.97 | $168.84 | $174.48 | 2,112,288 |
November 18 2025 | $178.23 | $181.85 | $172.88 | $175.45 | 2,251,388 |
November 17 2025 | $181.68 | $181.93 | $175.50 | $178.27 | 2,431,937 |
November 14 2025 | $184.34 | $192.80 | $183.58 | $185.07 | 1,912,894 |
November 13 2025 | $185.90 | $188.80 | $182.59 | $186.54 | 1,697,723 |
November 12 2025 | $194.89 | $195.23 | $186.43 | $186.58 | 1,800,701 |
November 11 2025 | $192.00 | $196.40 | $186.00 | $194.89 | 3,037,570 |
November 10 2025 | $202.79 | $203.77 | $190.10 | $192.80 | 3,331,974 |
November 07 2025 | $191.00 | $202.09 | $189.50 | $201.21 | 4,340,050 |
November 06 2025 | $194.24 | $195.99 | $182.00 | $193.74 | 13,059,510 |
November 05 2025 | $262.78 | $268.97 | $260.00 | $260.02 | 3,813,071 |
November 04 2025 | $261.00 | $268.01 | $257.29 | $262.04 | 1,440,105 |
November 03 2025 | $278.82 | $279.98 | $260.40 | $264.93 | 1,319,966 |
Daily pricing data for Duolingo dates back to 7/28/2021, and may be incomplete.
