Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
176.86
+1.36 (0.77%)
Jan 2, 2026, 1:40 PM EST - Market open
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 176.73 | 179.45 | 174.01 | 176.71 | - | 0.69% | 659,925 |
| 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 |
| Nov 11, 2025 | 192.00 | 196.40 | 186.00 | 194.89 | 194.89 | 1.08% | 3,037,570 |
| Nov 10, 2025 | 202.79 | 203.77 | 190.10 | 192.80 | 192.80 | -4.18% | 3,331,974 |
| Nov 7, 2025 | 191.00 | 202.09 | 189.50 | 201.21 | 201.21 | 3.86% | 4,340,050 |
| Nov 6, 2025 | 194.24 | 195.99 | 182.00 | 193.74 | 193.74 | -25.49% | 13,059,510 |
| Nov 5, 2025 | 262.78 | 268.97 | 260.00 | 260.02 | 260.02 | -0.77% | 3,813,071 |
| Nov 4, 2025 | 261.00 | 268.01 | 257.29 | 262.04 | 262.04 | -1.09% | 1,440,105 |
| Nov 3, 2025 | 278.82 | 279.98 | 260.40 | 264.93 | 264.93 | -2.11% | 1,319,966 |
| Oct 31, 2025 | 267.06 | 270.87 | 259.71 | 270.64 | 270.64 | 2.98% | 1,428,906 |
| Oct 30, 2025 | 272.59 | 277.49 | 262.30 | 262.82 | 262.82 | -3.64% | 1,217,293 |
| Oct 29, 2025 | 290.00 | 290.34 | 272.21 | 272.76 | 272.76 | -7.19% | 2,332,241 |
| Oct 28, 2025 | 307.10 | 309.24 | 293.51 | 293.88 | 293.88 | -4.19% | 1,039,301 |
| Oct 27, 2025 | 317.35 | 318.84 | 305.16 | 306.73 | 306.73 | -1.69% | 980,786 |
| Oct 24, 2025 | 318.00 | 322.09 | 311.12 | 312.00 | 312.00 | -0.46% | 731,900 |
| Oct 23, 2025 | 303.76 | 317.60 | 303.76 | 313.45 | 313.45 | 1.91% | 567,803 |
| Oct 22, 2025 | 318.95 | 320.35 | 301.74 | 307.57 | 307.57 | -3.16% | 850,467 |