Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.20	2.22	2.18	2.20	2.20	-0.90%	40,227
Feb 19, 2026	2.20	2.26	2.12	2.22	2.22	-	132,411
Feb 18, 2026	2.20	2.22	2.14	2.22	2.22	-	136,913
Feb 16, 2026	2.16	2.22	2.16	2.22	2.22	1.83%	37,921
Feb 13, 2026	2.16	2.18	2.10	2.18	2.18	1.87%	151,166
Feb 12, 2026	2.14	2.36	2.10	2.14	2.14	-10.08%	290,374
Feb 11, 2026	2.40	2.44	2.34	2.38	2.38	1.71%	119,205
Feb 10, 2026	2.34	2.34	2.24	2.34	2.34	-0.85%	9,204
Feb 9, 2026	2.34	2.36	2.28	2.36	2.36	1.72%	19,015
Feb 6, 2026	2.32	2.46	2.26	2.32	2.32	-0.85%	288,084
Feb 5, 2026	2.40	2.40	2.26	2.34	2.34	-1.68%	400,080
Feb 4, 2026	2.60	2.60	2.38	2.38	2.38	-9.16%	364,723
Feb 3, 2026	2.64	2.68	2.62	2.62	2.62	0.77%	19,142
Feb 2, 2026	2.72	2.72	2.60	2.60	2.60	-4.41%	143,246
Jan 30, 2026	2.82	2.82	2.72	2.72	2.72	-3.55%	128,589