Skip to main content
logo
Duolingo, Inc. (BMV:DUOL)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,090.00
+74.00 (3.67%)
At close: Feb 9, 2026

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20262,016.002,090.001,990.002,090.002,090.003.67%120
Feb 6, 20262,047.002,047.002,016.002,016.002,016.001.15%166
Feb 5, 20262,036.002,036.001,993.001,993.001,993.00-2.78%171
Feb 4, 20262,067.612,105.001,950.002,050.002,050.00-1.02%1,117
Feb 3, 20262,165.002,165.002,067.602,071.232,071.23-12.09%531
Jan 30, 20262,388.002,388.002,335.002,356.002,356.00-1.71%320
Jan 29, 20262,373.022,436.422,355.002,397.002,397.00-2.24%448
Jan 28, 20262,500.002,500.002,452.022,452.022,452.02-3.08%46
Jan 27, 20262,520.002,531.002,495.002,530.002,530.00-4.13%677
Jan 26, 20262,600.002,644.902,595.002,639.002,639.00-3.58%197
Jan 23, 20262,762.002,770.002,737.002,737.002,737.001.45%132
Jan 22, 20262,700.882,740.002,679.372,698.002,698.005.80%489
Jan 21, 20262,558.002,558.002,510.002,550.002,550.00-2.49%468
Jan 20, 20262,664.002,664.002,615.002,615.002,615.00-1.32%756
Jan 16, 20262,665.002,700.002,647.002,650.002,650.00-3.23%289
Jan 15, 20262,769.002,860.002,733.002,738.482,738.48-2.00%379
Jan 14, 20262,871.512,900.002,794.332,794.332,794.33-5.87%398
Jan 13, 20262,927.002,968.502,898.002,968.502,968.501.84%889
Jan 12, 20263,000.003,000.002,915.002,915.002,915.00-8.91%1,090
Jan 9, 20263,200.003,200.003,172.233,200.003,200.002.56%669
Jan 8, 20263,060.003,120.003,060.003,120.003,120.00-3.70%223
Jan 7, 20263,145.003,240.003,100.003,240.003,240.00-0.31%259
Jan 6, 20263,332.003,353.003,250.003,250.003,250.00-2.71%181
Jan 5, 20263,360.003,405.003,318.863,340.503,340.504.72%1,026
Dec 31, 20253,190.003,190.003,190.003,190.003,190.00-1.54%19
Dec 24, 20253,240.003,240.003,240.003,240.003,240.00-0.40%33
Dec 23, 20253,303.003,303.003,190.003,253.003,253.00-4.99%237
Dec 22, 20253,323.003,424.003,323.003,424.003,424.002.06%185
Dec 19, 20253,350.003,355.003,350.003,355.003,355.002.29%90
Dec 18, 20253,250.003,280.003,245.003,280.003,280.00-1.91%165
Dec 17, 20253,348.003,348.003,344.003,344.003,344.00-0.45%37
Dec 16, 20253,374.003,374.003,359.003,359.003,359.00-0.59%32
Dec 15, 20253,400.013,437.003,379.003,379.003,379.00-6.38%148
Dec 10, 20253,609.303,609.303,609.303,609.303,609.30-2.45%351
Dec 9, 20253,700.003,700.003,700.003,700.003,700.00-3.01%15
Dec 8, 20253,710.003,830.003,710.003,815.003,815.005.06%223
Dec 5, 20253,514.503,631.103,514.003,631.103,631.106.79%748
Dec 4, 20253,400.093,400.093,400.093,400.093,400.090.42%16
Dec 3, 20253,400.003,400.003,386.003,386.003,386.00-0.08%19
Dec 2, 20253,406.003,406.003,384.743,388.803,388.80-4.27%633
Nov 28, 20253,540.003,540.003,540.003,540.003,540.001.24%42
Nov 26, 20253,359.013,496.503,359.013,496.503,496.509.73%952
Nov 25, 20253,194.803,194.803,186.503,186.503,186.50-0.11%327
Nov 24, 20253,190.003,190.003,190.003,190.003,190.00-147
Nov 21, 20253,115.003,190.003,087.513,190.003,190.002.41%35
Nov 20, 20253,050.003,115.003,050.003,115.003,115.00-42
Nov 19, 20253,155.003,155.003,114.913,114.913,114.91-4.37%66
Nov 18, 20253,225.003,257.153,221.003,257.153,257.15-6.71%402
Nov 14, 20253,499.003,499.003,491.603,491.603,491.604.02%486
Nov 13, 20253,395.003,395.003,356.773,356.773,356.77-2.87%269