Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	124.58	130.00	123.03	126.40	-	0.67%	614,233
Jun 18, 2026	123.70	126.66	121.10	125.56	125.56	1.76%	1,628,536
Jun 17, 2026	127.80	132.00	123.02	123.39	123.39	-3.65%	1,356,083
Jun 16, 2026	125.99	129.40	123.46	128.07	128.07	0.79%	960,831
Jun 15, 2026	122.75	129.80	119.93	127.06	127.06	3.61%	1,510,524
Jun 12, 2026	123.51	124.99	117.19	122.63	122.63	-0.98%	1,108,521
Jun 11, 2026	121.61	124.19	116.81	123.85	123.85	1.58%	1,378,373
Jun 10, 2026	115.31	126.96	114.00	121.92	121.92	3.44%	2,119,720
Jun 9, 2026	117.13	125.84	115.14	117.86	117.86	-0.08%	1,825,377
Jun 8, 2026	107.77	120.31	107.00	117.96	117.96	8.19%	2,100,249
Jun 5, 2026	110.80	112.89	106.05	109.03	109.03	-0.11%	1,044,063
Jun 4, 2026	110.00	112.90	106.76	109.15	109.15	1.63%	1,086,614
Jun 3, 2026	109.67	112.22	104.61	107.40	107.40	-2.32%	1,878,569
Jun 2, 2026	116.50	116.50	108.62	109.95	109.95	-6.80%	1,724,021
Jun 1, 2026	115.00	120.30	113.70	117.97	117.97	5.94%	1,906,918
May 29, 2026	108.50	114.33	106.51	111.36	111.36	2.48%	1,306,734
May 28, 2026	107.17	111.60	105.75	108.67	108.67	0.79%	640,115
May 27, 2026	105.14	110.10	104.70	107.82	107.82	1.26%	807,496
May 26, 2026	107.22	109.50	103.68	106.48	106.48	-0.12%	1,164,791
May 22, 2026	106.14	109.17	105.13	106.61	106.61	0.92%	968,566
May 21, 2026	105.88	107.36	104.52	105.64	105.64	-1.10%	1,091,628
May 20, 2026	111.00	111.53	106.64	106.82	106.82	-6.38%	1,538,474
May 19, 2026	117.20	118.75	111.89	114.10	114.10	0.76%	1,817,606
May 18, 2026	111.49	115.76	110.47	113.24	113.24	1.05%	1,585,754
May 15, 2026	109.34	112.88	107.81	112.06	112.06	2.66%	1,495,983
May 14, 2026	104.78	112.22	104.77	109.16	109.16	3.98%	1,586,960
May 13, 2026	105.00	105.61	100.88	104.98	104.98	-0.97%	1,445,536
May 12, 2026	104.78	107.93	101.83	106.01	106.01	0.82%	1,562,119
May 11, 2026	107.82	109.47	104.98	105.15	105.15	-2.63%	1,485,996
May 8, 2026	112.73	112.73	104.82	107.99	107.99	-4.95%	1,938,957
May 7, 2026	105.53	115.50	105.53	113.61	113.61	8.18%	2,617,006
May 6, 2026	104.03	106.69	102.09	105.02	105.02	0.95%	2,425,730
May 5, 2026	108.39	108.88	98.50	104.03	104.03	-5.62%	5,997,908
May 4, 2026	110.84	115.93	110.23	110.23	110.23	-0.92%	5,045,734
May 1, 2026	113.50	114.78	110.23	111.25	111.25	1.04%	1,908,301
Apr 30, 2026	105.91	110.75	104.43	110.10	110.10	3.07%	1,490,571
Apr 29, 2026	110.00	110.00	103.33	106.82	106.82	0.55%	1,488,948
Apr 28, 2026	102.18	107.53	102.18	106.24	106.24	2.85%	1,485,108
Apr 27, 2026	102.45	106.22	102.00	103.30	103.30	-0.14%	1,321,922
Apr 24, 2026	100.42	104.00	98.60	103.45	103.45	3.15%	1,589,402
Apr 23, 2026	103.84	104.49	98.30	100.29	100.29	-4.96%	1,496,238
Apr 22, 2026	102.64	105.62	101.43	105.52	105.52	2.82%	1,382,057
Apr 21, 2026	104.68	107.34	102.51	102.63	102.63	-2.11%	1,646,050
Apr 20, 2026	100.56	104.97	99.90	104.84	104.84	4.31%	1,693,271
Apr 17, 2026	105.89	107.28	99.81	100.51	100.51	-2.84%	2,127,758
Apr 16, 2026	101.02	104.33	99.58	103.45	103.45	4.73%	2,122,124
Apr 15, 2026	92.60	99.15	92.60	98.78	98.78	8.00%	2,013,198
Apr 14, 2026	95.00	96.68	90.98	91.46	91.46	-2.21%	1,751,026
Apr 13, 2026	90.14	93.84	88.91	93.53	93.53	3.89%	1,587,023
Apr 10, 2026	91.15	94.18	89.32	90.03	90.03	-0.55%	1,826,797