Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	100.42	101.76	94.95	95.18	95.18	-5.22%	2,897,889
Mar 9, 2026	100.82	104.38	98.59	100.42	100.42	-1.47%	3,038,839
Mar 6, 2026	100.17	102.11	98.93	101.92	101.92	0.37%	2,005,424
Mar 5, 2026	98.60	104.12	98.15	101.54	101.54	5.58%	4,556,407
Mar 4, 2026	100.87	105.40	95.95	96.17	96.17	-5.35%	3,351,890
Mar 3, 2026	99.70	102.93	96.29	101.61	101.61	0.78%	3,123,540
Mar 2, 2026	98.40	100.89	94.29	100.82	100.82	-0.18%	4,155,075
Feb 27, 2026	92.26	101.45	91.99	101.00	101.00	-14.01%	20,068,861
Feb 26, 2026	112.54	119.14	111.49	117.45	117.45	5.19%	5,800,871
Feb 25, 2026	109.58	112.50	108.39	111.65	111.65	2.03%	2,141,001
Feb 24, 2026	106.12	110.10	105.01	109.43	109.43	3.10%	1,783,225
Feb 23, 2026	112.35	112.35	104.51	106.14	106.14	-6.03%	2,180,555
Feb 20, 2026	111.04	114.50	109.31	112.94	112.94	1.65%	1,828,197
Feb 19, 2026	112.97	114.04	110.55	111.11	111.11	-1.20%	1,307,915
Feb 18, 2026	112.01	116.17	107.85	112.46	112.46	0.34%	2,678,269
Feb 17, 2026	113.06	113.85	107.78	112.08	112.08	-0.44%	2,108,930
Feb 13, 2026	113.64	115.99	110.19	112.57	112.57	0.46%	1,894,203
Feb 12, 2026	110.63	113.25	107.62	112.05	112.05	2.52%	3,030,029
Feb 11, 2026	116.10	117.30	107.16	109.30	109.30	-9.44%	4,518,453
Feb 10, 2026	121.29	125.88	118.90	120.70	120.70	1.51%	2,027,105
Feb 9, 2026	119.25	119.76	114.02	118.91	118.91	-0.41%	2,150,707
Feb 6, 2026	116.17	119.64	113.60	119.40	119.40	4.43%	2,287,252
Feb 5, 2026	117.95	125.00	113.77	114.34	114.34	-2.19%	3,701,310
Feb 4, 2026	119.53	123.80	112.41	116.90	116.90	-2.81%	5,491,992
Feb 3, 2026	129.11	129.50	119.61	120.28	120.28	-8.83%	5,020,816
Feb 2, 2026	133.88	136.54	130.22	131.93	131.93	-1.59%	1,978,278
Jan 30, 2026	139.45	139.45	133.50	134.06	134.06	-3.88%	2,277,270
Jan 29, 2026	141.33	143.17	136.99	139.47	139.47	-2.33%	2,460,640
Jan 28, 2026	146.88	148.18	142.31	142.80	142.80	-2.25%	1,570,546
Jan 27, 2026	151.56	152.00	144.20	146.08	146.08	-3.62%	1,604,338
Jan 26, 2026	155.53	155.89	148.52	151.56	151.56	-2.83%	1,719,236
Jan 23, 2026	153.93	161.28	153.85	155.98	155.98	1.48%	2,074,658
Jan 22, 2026	149.25	156.96	148.24	153.70	153.70	4.69%	1,837,960
Jan 21, 2026	148.31	149.69	142.10	146.81	146.81	-1.19%	2,650,093
Jan 20, 2026	150.04	153.28	147.70	148.58	148.58	-1.05%	2,060,392
Jan 16, 2026	154.42	154.55	147.70	150.16	150.16	-2.76%	2,318,171
Jan 15, 2026	157.75	163.35	153.90	154.42	154.42	-1.18%	2,663,127
Jan 14, 2026	165.49	167.01	156.00	156.27	156.27	-5.75%	2,363,795
Jan 13, 2026	162.00	167.67	160.12	165.80	165.80	2.51%	2,690,799
Jan 12, 2026	170.05	170.10	161.30	161.74	161.74	-8.45%	4,263,688
Jan 9, 2026	175.91	179.01	171.90	176.66	176.66	1.60%	1,013,276
Jan 8, 2026	172.00	174.51	169.63	173.87	173.87	-1.38%	1,547,651
Jan 7, 2026	178.96	181.04	171.80	176.30	176.30	-1.48%	2,073,977
Jan 6, 2026	189.00	191.81	178.55	178.94	178.94	-3.35%	1,591,357
Jan 5, 2026	185.77	192.92	183.00	185.15	185.15	4.91%	1,833,526
Jan 2, 2026	176.73	179.45	174.01	176.48	176.48	0.56%	1,286,036
Dec 31, 2025	176.79	178.25	174.81	175.50	175.50	-0.93%	1,214,744
Dec 30, 2025	180.00	181.50	176.88	177.14	177.14	-1.68%	1,074,384
Dec 29, 2025	180.82	182.26	178.50	180.17	180.17	-0.82%	1,232,608
Dec 26, 2025	180.50	182.17	179.12	181.66	181.66	0.54%	678,543