Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 1,700.00
-321.67 (-15.91%)
At close: Feb 27, 2026
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,900.00 | 1,900.00 | 1,617.51 | 1,700.00 | 1,700.00 | -15.91% | 846 |
| Feb 26, 2026 | 1,935.25 | 2,050.00 | 1,935.25 | 2,021.67 | 2,021.67 | 6.12% | 1,417 |
| Feb 25, 2026 | 1,904.00 | 1,905.00 | 1,904.00 | 1,905.00 | 1,905.00 | 3.08% | 498 |
| Feb 24, 2026 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 17 |
| Feb 23, 2026 | 1,879.66 | 1,879.66 | 1,818.00 | 1,848.00 | 1,848.00 | -4.69% | 423 |
| Feb 20, 2026 | 1,930.00 | 1,939.00 | 1,920.00 | 1,939.00 | 1,939.00 | 0.62% | 48 |
| Feb 19, 2026 | 1,920.00 | 1,927.55 | 1,920.00 | 1,927.11 | 1,927.11 | -0.15% | 280 |
| Feb 18, 2026 | 1,890.00 | 1,964.00 | 1,890.00 | 1,930.00 | 1,930.00 | -0.62% | 54 |
| Feb 17, 2026 | 1,950.00 | 1,950.00 | 1,880.00 | 1,942.00 | 1,942.00 | 1.15% | 58 |
| Feb 13, 2026 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 85 |
| Feb 12, 2026 | 1,910.00 | 1,930.00 | 1,872.00 | 1,930.00 | 1,930.00 | 3.65% | 359 |
| Feb 11, 2026 | 1,860.00 | 1,890.00 | 1,860.00 | 1,862.00 | 1,862.00 | -10.27% | 425 |
| Feb 10, 2026 | 2,050.00 | 2,155.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.72% | 521 |
| Feb 9, 2026 | 2,016.00 | 2,090.00 | 1,990.00 | 2,090.00 | 2,090.00 | 3.67% | 120 |
| Feb 6, 2026 | 2,047.00 | 2,047.00 | 2,016.00 | 2,016.00 | 2,016.00 | 1.15% | 166 |
| Feb 5, 2026 | 2,036.00 | 2,036.00 | 1,993.00 | 1,993.00 | 1,993.00 | -2.78% | 171 |
| Feb 4, 2026 | 2,067.61 | 2,105.00 | 1,950.00 | 2,050.00 | 2,050.00 | -1.02% | 1,117 |
| Feb 3, 2026 | 2,165.00 | 2,165.00 | 2,067.60 | 2,071.23 | 2,071.23 | -12.09% | 531 |
| Jan 30, 2026 | 2,388.00 | 2,388.00 | 2,335.00 | 2,356.00 | 2,356.00 | -1.71% | 320 |
| Jan 29, 2026 | 2,373.02 | 2,436.42 | 2,355.00 | 2,397.00 | 2,397.00 | -2.24% | 448 |
| Jan 28, 2026 | 2,500.00 | 2,500.00 | 2,452.02 | 2,452.02 | 2,452.02 | -3.08% | 46 |
| Jan 27, 2026 | 2,520.00 | 2,531.00 | 2,495.00 | 2,530.00 | 2,530.00 | -4.13% | 677 |
| Jan 26, 2026 | 2,600.00 | 2,644.90 | 2,595.00 | 2,639.00 | 2,639.00 | -3.58% | 197 |
| Jan 23, 2026 | 2,762.00 | 2,770.00 | 2,737.00 | 2,737.00 | 2,737.00 | 1.45% | 132 |
| Jan 22, 2026 | 2,700.88 | 2,740.00 | 2,679.37 | 2,698.00 | 2,698.00 | 5.80% | 489 |
| Jan 21, 2026 | 2,558.00 | 2,558.00 | 2,510.00 | 2,550.00 | 2,550.00 | -2.49% | 468 |
| Jan 20, 2026 | 2,664.00 | 2,664.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.32% | 756 |
| Jan 16, 2026 | 2,665.00 | 2,700.00 | 2,647.00 | 2,650.00 | 2,650.00 | -3.23% | 289 |
| Jan 15, 2026 | 2,769.00 | 2,860.00 | 2,733.00 | 2,738.48 | 2,738.48 | -2.00% | 379 |
| Jan 14, 2026 | 2,871.51 | 2,900.00 | 2,794.33 | 2,794.33 | 2,794.33 | -5.87% | 398 |
| Jan 13, 2026 | 2,927.00 | 2,968.50 | 2,898.00 | 2,968.50 | 2,968.50 | 1.84% | 889 |
| Jan 12, 2026 | 3,000.00 | 3,000.00 | 2,915.00 | 2,915.00 | 2,915.00 | -8.91% | 1,090 |
| Jan 9, 2026 | 3,200.00 | 3,200.00 | 3,172.23 | 3,200.00 | 3,200.00 | 2.56% | 669 |
| Jan 8, 2026 | 3,060.00 | 3,120.00 | 3,060.00 | 3,120.00 | 3,120.00 | -3.70% | 223 |
| Jan 7, 2026 | 3,145.00 | 3,240.00 | 3,100.00 | 3,240.00 | 3,240.00 | -0.31% | 259 |
| Jan 6, 2026 | 3,332.00 | 3,353.00 | 3,250.00 | 3,250.00 | 3,250.00 | -2.71% | 181 |
| Jan 5, 2026 | 3,360.00 | 3,405.00 | 3,318.86 | 3,340.50 | 3,340.50 | 4.72% | 1,026 |
| Dec 31, 2025 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | -1.54% | 19 |
| Dec 24, 2025 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.40% | 33 |
| Dec 23, 2025 | 3,303.00 | 3,303.00 | 3,190.00 | 3,253.00 | 3,253.00 | -4.99% | 237 |
| Dec 22, 2025 | 3,323.00 | 3,424.00 | 3,323.00 | 3,424.00 | 3,424.00 | 2.06% | 185 |
| Dec 19, 2025 | 3,350.00 | 3,355.00 | 3,350.00 | 3,355.00 | 3,355.00 | 2.29% | 90 |
| Dec 18, 2025 | 3,250.00 | 3,280.00 | 3,245.00 | 3,280.00 | 3,280.00 | -1.91% | 165 |
| Dec 17, 2025 | 3,348.00 | 3,348.00 | 3,344.00 | 3,344.00 | 3,344.00 | -0.45% | 37 |
| Dec 16, 2025 | 3,374.00 | 3,374.00 | 3,359.00 | 3,359.00 | 3,359.00 | -0.59% | 32 |
| Dec 15, 2025 | 3,400.01 | 3,437.00 | 3,379.00 | 3,379.00 | 3,379.00 | -6.38% | 148 |
| Dec 10, 2025 | 3,609.30 | 3,609.30 | 3,609.30 | 3,609.30 | 3,609.30 | -2.45% | 351 |
| Dec 9, 2025 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -3.01% | 15 |
| Dec 8, 2025 | 3,710.00 | 3,830.00 | 3,710.00 | 3,815.00 | 3,815.00 | 5.06% | 223 |
| Dec 5, 2025 | 3,514.50 | 3,631.10 | 3,514.00 | 3,631.10 | 3,631.10 | 6.79% | 748 |