Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 5,588.00
-112.00 (-1.96%)
At close: Sep 12, 2025
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,765.00 | 5,765.00 | 5,588.00 | 5,588.00 | 5,588.00 | -1.96% | 292 |
| Sep 11, 2025 | 5,450.01 | 5,800.00 | 5,444.50 | 5,700.00 | 5,700.00 | 7.19% | 733 |
| Sep 10, 2025 | 5,168.00 | 5,319.50 | 5,168.00 | 5,317.53 | 5,317.53 | 4.69% | 1,793 |
| Sep 9, 2025 | 5,085.00 | 5,250.00 | 4,980.00 | 5,079.10 | 5,079.10 | -0.02% | 287 |
| Sep 8, 2025 | 5,090.00 | 5,100.00 | 5,055.00 | 5,080.00 | 5,080.00 | 0.91% | 303 |
| Sep 5, 2025 | 4,959.00 | 5,034.00 | 4,959.00 | 5,034.00 | 5,034.00 | -1.64% | 147 |
| Sep 4, 2025 | 5,091.00 | 5,120.00 | 5,045.00 | 5,118.15 | 5,118.15 | -2.14% | 501 |
| Sep 3, 2025 | 5,385.00 | 5,385.00 | 5,229.50 | 5,230.00 | 5,230.00 | -3.15% | 243 |
| Sep 2, 2025 | 5,590.00 | 5,610.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.26% | 49 |
| Sep 1, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2.61% | 13 |
| Aug 29, 2025 | 5,635.00 | 5,635.00 | 5,548.00 | 5,555.00 | 5,555.00 | -7.93% | 644 |
| Aug 28, 2025 | 6,033.45 | 6,033.45 | 6,033.45 | 6,033.45 | 6,033.45 | 0.89% | 82 |
| Aug 27, 2025 | 6,012.00 | 6,012.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1.36% | 41 |
| Aug 26, 2025 | 5,995.00 | 5,995.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.01% | 352 |
| Aug 25, 2025 | 6,078.00 | 6,078.00 | 5,960.44 | 5,960.44 | 5,960.44 | -3.68% | 667 |
| Aug 22, 2025 | 6,520.00 | 6,520.00 | 6,185.60 | 6,188.00 | 6,188.00 | -0.03% | 1,741 |
| Aug 20, 2025 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | -3.21% | 51 |
| Aug 19, 2025 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | 6,395.00 | -6.67% | 34 |
| Aug 18, 2025 | 6,480.00 | 6,852.00 | 6,480.00 | 6,852.00 | 6,852.00 | 10.78% | 355 |
| Aug 14, 2025 | 6,132.00 | 6,380.00 | 6,132.00 | 6,185.00 | 6,185.00 | 6.16% | 512 |
| Aug 13, 2025 | 5,750.00 | 5,826.00 | 5,742.00 | 5,826.00 | 5,826.00 | -2.49% | 491 |
| Aug 12, 2025 | 6,036.00 | 6,051.00 | 5,975.00 | 5,975.00 | 5,975.00 | -6.64% | 514 |
| Aug 11, 2025 | 6,555.00 | 6,555.00 | 6,400.00 | 6,400.00 | 6,400.00 | -7.25% | 606 |
| Aug 8, 2025 | 7,320.00 | 7,320.00 | 6,800.00 | 6,900.00 | 6,900.00 | -5.22% | 153 |
| Aug 7, 2025 | 8,308.00 | 8,482.61 | 7,170.00 | 7,280.00 | 7,280.00 | 12.53% | 6,638 |
| Aug 6, 2025 | 6,235.00 | 6,469.50 | 6,235.00 | 6,469.50 | 6,469.50 | -0.01% | 972 |
| Aug 5, 2025 | 6,683.00 | 6,685.00 | 6,470.00 | 6,470.00 | 6,470.00 | -2.44% | 172 |
| Aug 4, 2025 | 6,654.00 | 6,654.00 | 6,632.00 | 6,632.00 | 6,632.00 | 5.27% | 13 |
| Aug 1, 2025 | 6,375.00 | 6,375.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.02% | 59 |
| Jul 31, 2025 | 6,580.00 | 6,657.00 | 6,580.00 | 6,633.00 | 6,633.00 | 5.29% | 510 |
| Jul 29, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.87% | 40 |
| Jul 28, 2025 | 6,452.00 | 6,452.00 | 6,385.00 | 6,420.00 | 6,420.00 | -5.17% | 561 |
| Jul 25, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0.03% | 104 |
| Jul 16, 2025 | 6,660.00 | 6,768.00 | 6,660.00 | 6,768.00 | 6,768.00 | -5.01% | 186 |
| Jul 15, 2025 | 7,030.00 | 7,150.00 | 7,030.00 | 7,125.00 | 7,125.00 | -0.77% | 64 |
| Jul 14, 2025 | 7,179.50 | 7,235.00 | 7,179.50 | 7,180.00 | 7,180.00 | 1.27% | 203 |
| Jul 10, 2025 | 7,180.00 | 7,180.00 | 7,090.00 | 7,090.00 | 7,090.00 | -4.24% | 52 |
| Jul 9, 2025 | 7,330.00 | 7,404.00 | 7,330.00 | 7,404.00 | 7,404.00 | 4.58% | 174 |
| Jul 8, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | -2.61% | 6 |
| Jul 3, 2025 | 7,535.00 | 7,600.00 | 7,270.00 | 7,270.00 | 7,270.00 | -3.07% | 87 |
| Jul 2, 2025 | 7,501.50 | 7,501.50 | 7,500.00 | 7,500.00 | 7,500.00 | -2.72% | 570 |
| Jun 30, 2025 | 7,800.00 | 7,800.00 | 7,710.00 | 7,710.00 | 7,710.00 | 0.72% | 55 |
| Jun 27, 2025 | 7,655.00 | 7,655.00 | 7,655.00 | 7,655.00 | 7,655.00 | 0.33% | 21 |
| Jun 26, 2025 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 1.42% | 9 |
| Jun 25, 2025 | 8,150.00 | 8,150.00 | 7,522.00 | 7,523.43 | 7,523.43 | -7.12% | 338 |
| Jun 24, 2025 | 8,082.00 | 8,200.00 | 8,082.00 | 8,100.00 | 8,100.00 | -10.73% | 420 |
| Jun 20, 2025 | 9,074.00 | 9,074.00 | 9,074.00 | 9,074.00 | 9,074.00 | -9.17% | 10 |
| Jun 6, 2025 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.85% | 10 |
| Jun 2, 2025 | 10,075.58 | 10,075.58 | 10,075.58 | 10,075.58 | 10,075.58 | -0.83% | 670 |
| May 12, 2025 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 37.15% | 46 |