Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	155.53	155.89	148.52	151.56	151.56	-2.83%	1,716,249
Jan 23, 2026	153.93	161.28	153.85	155.98	155.98	1.48%	2,065,710
Jan 22, 2026	149.25	156.96	148.24	153.70	153.70	4.69%	1,829,262
Jan 21, 2026	148.31	149.69	142.10	146.81	146.81	-1.19%	2,644,019
Jan 20, 2026	150.04	153.28	147.70	148.58	148.58	-1.05%	2,046,066
Jan 16, 2026	154.42	154.55	147.70	150.16	150.16	-2.76%	2,298,918
Jan 15, 2026	157.75	163.35	153.90	154.42	154.42	-1.18%	2,651,409
Jan 14, 2026	165.49	167.01	156.00	156.27	156.27	-5.75%	2,345,116
Jan 13, 2026	162.00	167.67	160.12	165.80	165.80	2.51%	2,683,036
Jan 12, 2026	170.05	170.10	161.30	161.74	161.74	-8.45%	4,231,474
Jan 9, 2026	175.91	179.01	171.90	176.66	176.66	1.60%	1,011,137
Jan 8, 2026	172.00	174.51	169.63	173.87	173.87	-1.38%	1,545,918
Jan 7, 2026	178.96	181.04	171.80	176.30	176.30	-1.48%	2,067,239
Jan 6, 2026	189.00	191.81	178.55	178.94	178.94	-3.35%	1,553,218
Jan 5, 2026	185.77	192.92	183.00	185.15	185.15	4.91%	1,815,014
Jan 2, 2026	176.73	179.45	174.01	176.48	176.48	0.56%	1,261,832
Dec 31, 2025	176.79	178.25	174.81	175.50	175.50	-0.93%	1,197,082
Dec 30, 2025	180.00	181.50	176.88	177.14	177.14	-1.68%	1,058,534
Dec 29, 2025	180.82	182.26	178.50	180.17	180.17	-0.82%	1,227,268
Dec 26, 2025	180.50	182.17	179.12	181.66	181.66	0.54%	664,202
Dec 24, 2025	179.65	181.67	177.22	180.69	180.69	0.80%	525,807
Dec 23, 2025	184.24	184.52	177.62	179.26	179.26	-3.30%	1,380,892
Dec 22, 2025	185.68	191.82	183.36	185.37	185.37	-0.32%	1,445,386
Dec 19, 2025	186.52	188.30	182.15	185.96	185.96	1.68%	1,897,442
Dec 18, 2025	186.39	187.96	179.08	182.89	182.89	-0.58%	1,422,806
Dec 17, 2025	186.61	193.64	183.72	183.95	183.95	-1.51%	1,184,495
Dec 16, 2025	185.55	189.18	183.57	186.77	186.77	0.43%	1,142,804
Dec 15, 2025	197.75	197.75	185.58	185.97	185.97	-5.25%	1,609,266
Dec 12, 2025	200.96	208.85	192.14	196.28	196.28	-2.33%	1,612,025
Dec 11, 2025	197.77	204.23	197.61	200.96	200.96	1.78%	1,457,514
Dec 10, 2025	210.18	210.50	194.91	197.44	197.44	-5.57%	2,057,855
Dec 9, 2025	205.36	213.37	202.09	209.08	209.08	0.56%	1,737,863
Dec 8, 2025	198.87	210.31	197.08	207.92	207.92	4.09%	2,632,217
Dec 5, 2025	188.60	201.79	187.90	199.75	199.75	6.04%	2,127,158
Dec 4, 2025	186.55	189.30	183.88	188.38	188.38	1.64%	976,049
Dec 3, 2025	183.35	186.36	181.20	185.34	185.34	1.49%	1,082,889
Dec 2, 2025	186.21	187.42	182.53	182.61	182.61	-1.53%	1,017,870
Dec 1, 2025	189.53	192.12	185.01	185.45	185.45	-3.11%	1,565,907
Nov 28, 2025	192.35	194.20	187.33	191.41	191.41	1.58%	1,247,567
Nov 26, 2025	178.26	191.97	177.82	188.43	188.43	7.21%	2,710,385
Nov 25, 2025	171.16	177.55	167.47	175.76	175.76	1.91%	1,340,424
Nov 24, 2025	175.00	175.00	167.88	172.47	172.47	-0.18%	1,815,090
Nov 21, 2025	167.76	176.34	166.32	172.78	172.78	2.84%	2,157,941
Nov 20, 2025	176.10	177.63	166.27	168.01	168.01	-3.71%	1,672,211
Nov 19, 2025	175.85	177.97	168.84	174.48	174.48	-0.55%	2,112,288
Nov 18, 2025	178.23	181.85	172.88	175.45	175.45	-1.58%	2,251,388
Nov 17, 2025	181.68	181.93	175.50	178.27	178.27	-3.67%	2,431,937
Nov 14, 2025	184.34	192.80	183.58	185.07	185.07	-0.79%	1,912,894
Nov 13, 2025	185.90	188.80	182.59	186.54	186.54	-0.02%	1,697,723
Nov 12, 2025	194.89	195.23	186.43	186.58	186.58	-4.26%	1,800,701