Duolingo, Inc. (BMV:DUOL)
Mexico · Delayed Price · Currency is MXN 3,631.10
+231.01 (6.79%)
At close: Dec 5, 2025
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,514.50 | 3,631.10 | 3,514.00 | 3,631.10 | 3,631.10 | 6.79% | 748 |
| Dec 4, 2025 | 3,400.09 | 3,400.09 | 3,400.09 | 3,400.09 | 3,400.09 | 0.42% | 16 |
| Dec 3, 2025 | 3,400.00 | 3,400.00 | 3,386.00 | 3,386.00 | 3,386.00 | -0.08% | 19 |
| Dec 2, 2025 | 3,406.00 | 3,406.00 | 3,384.74 | 3,388.80 | 3,388.80 | -4.27% | 633 |
| Nov 28, 2025 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1.24% | 42 |
| Nov 26, 2025 | 3,359.01 | 3,496.50 | 3,359.01 | 3,496.50 | 3,496.50 | 9.73% | 952 |
| Nov 25, 2025 | 3,194.80 | 3,194.80 | 3,186.50 | 3,186.50 | 3,186.50 | -0.11% | 327 |
| Nov 24, 2025 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - | 147 |
| Nov 21, 2025 | 3,115.00 | 3,190.00 | 3,087.51 | 3,190.00 | 3,190.00 | 2.41% | 35 |
| Nov 20, 2025 | 3,050.00 | 3,115.00 | 3,050.00 | 3,115.00 | 3,115.00 | - | 42 |
| Nov 19, 2025 | 3,155.00 | 3,155.00 | 3,114.91 | 3,114.91 | 3,114.91 | -4.37% | 66 |
| Nov 18, 2025 | 3,225.00 | 3,257.15 | 3,221.00 | 3,257.15 | 3,257.15 | -6.71% | 402 |
| Nov 14, 2025 | 3,499.00 | 3,499.00 | 3,491.60 | 3,491.60 | 3,491.60 | 4.02% | 486 |
| Nov 13, 2025 | 3,395.00 | 3,395.00 | 3,356.77 | 3,356.77 | 3,356.77 | -2.87% | 269 |
| Nov 12, 2025 | 3,539.00 | 3,539.00 | 3,456.00 | 3,456.00 | 3,456.00 | -3.46% | 268 |
| Nov 11, 2025 | 3,500.00 | 3,580.00 | 3,475.63 | 3,580.00 | 3,580.00 | 1.30% | 247 |
| Nov 10, 2025 | 3,544.00 | 3,544.00 | 3,527.00 | 3,534.00 | 3,534.00 | -4.59% | 484 |
| Nov 7, 2025 | 3,525.00 | 3,704.00 | 3,525.00 | 3,704.00 | 3,704.00 | 4.93% | 755 |
| Nov 6, 2025 | 3,637.80 | 3,637.80 | 3,398.00 | 3,530.00 | 3,530.00 | -28.69% | 3,507 |
| Nov 5, 2025 | 4,876.00 | 4,950.00 | 4,876.00 | 4,950.00 | 4,950.00 | 1.52% | 427 |
| Nov 4, 2025 | 4,864.50 | 4,879.00 | 4,864.50 | 4,876.00 | 4,876.00 | 0.54% | 113 |
| Nov 3, 2025 | 4,950.10 | 4,950.10 | 4,850.00 | 4,850.00 | 4,850.00 | -2.12% | 27 |
| Oct 31, 2025 | 4,979.00 | 4,981.00 | 4,955.00 | 4,955.00 | 4,955.00 | 0.71% | 44 |
| Oct 30, 2025 | 4,980.00 | 4,980.00 | 4,920.01 | 4,920.01 | 4,920.01 | -5.20% | 66 |
| Oct 29, 2025 | 5,120.00 | 5,195.00 | 5,075.00 | 5,189.86 | 5,189.86 | -5.64% | 2,352 |
| Oct 28, 2025 | 5,556.00 | 5,556.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.67% | 356 |
| Oct 27, 2025 | 5,664.00 | 5,664.00 | 5,650.46 | 5,650.67 | 5,650.67 | -3.57% | 324 |
| Oct 24, 2025 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 2.45% | 287 |
| Oct 22, 2025 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | -3.22% | 15 |
| Oct 21, 2025 | 5,953.91 | 5,953.91 | 5,910.06 | 5,910.06 | 5,910.06 | 0.17% | 199 |
| Oct 20, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.52% | 443 |
| Oct 17, 2025 | 6,168.00 | 6,168.00 | 5,930.80 | 5,930.80 | 5,930.80 | -5.93% | 24 |
| Oct 15, 2025 | 6,310.00 | 6,310.00 | 6,300.00 | 6,305.00 | 6,305.00 | 2.11% | 64 |
| Oct 14, 2025 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 2.92% | 7 |
| Oct 13, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 43 |
| Oct 10, 2025 | 6,137.00 | 6,137.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.81% | 29 |
| Oct 9, 2025 | 6,125.00 | 6,150.00 | 6,125.00 | 6,150.00 | 6,150.00 | -2.81% | 40 |
| Oct 8, 2025 | 6,335.00 | 6,365.00 | 6,328.00 | 6,328.00 | 6,328.00 | 5.12% | 3,782 |
| Oct 6, 2025 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1.91% | 108 |
| Oct 3, 2025 | 6,051.76 | 6,051.76 | 5,840.00 | 5,907.00 | 5,907.00 | 3.18% | 202 |
| Oct 2, 2025 | 5,730.00 | 5,730.00 | 5,725.00 | 5,725.00 | 5,725.00 | -2.44% | 23 |
| Sep 30, 2025 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | 5,868.00 | -3.99% | 79 |
| Sep 29, 2025 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 6,112.00 | 2.26% | 26 |
| Sep 26, 2025 | 5,900.00 | 5,977.00 | 5,900.00 | 5,977.00 | 5,977.00 | 4.77% | 37 |
| Sep 25, 2025 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 2.79% | 33 |
| Sep 23, 2025 | 5,555.66 | 5,555.66 | 5,525.00 | 5,550.00 | 5,550.00 | -1.77% | 70 |
| Sep 22, 2025 | 5,285.00 | 5,680.00 | 5,285.00 | 5,650.01 | 5,650.01 | 6.22% | 176 |
| Sep 19, 2025 | 5,286.00 | 5,319.00 | 5,286.00 | 5,319.00 | 5,319.00 | 0.36% | 295 |
| Sep 18, 2025 | 5,300.00 | 5,300.00 | 5,280.00 | 5,300.00 | 5,300.00 | 3.37% | 102 |
| Sep 17, 2025 | 5,305.00 | 5,305.00 | 4,925.00 | 5,127.00 | 5,127.00 | -3.26% | 127 |