Free Trial

Duolingo (DUOL) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free DUOL Stock Alerts
$191.40
-2.98 (-1.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Duolingo Stock Price Performance

5 Day
Performance
+7.29%
1 Month
Performance
-14.18%
3 Month
Performance
-19.07%
6 Month
Performance
-10.27%
Year-To-Date
Performance
-15.63%
1 Year
Performance
+24.17%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

DUOL Stock Chart for Saturday, June, 1, 2024

DUOL Chart by TradingView

Duolingo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/05/2024$224.77$211.01
-6.12%		$221.30$199.551.28 million shs$8.86 billion
03/04/2024$236.49$224.77
-4.96%		$238.03$223.001.16 million shs$9.44 billion
03/01/2024$239.00$236.49
-1.05%		$241.86$230.201.33 million shs$9.93 billion
02/29/2024$195.51$239.00
+22.24%		$240.77$221.953.46 million shs$10.04 billion

Related Companies:
This page (NASDAQ:DUOL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings