Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	116.50	116.50	115.45	109.88	-	-6.86%	294,013
Jun 1, 2026	115.00	120.30	113.70	117.97	117.97	5.94%	1,884,145
May 29, 2026	108.50	114.33	106.51	111.36	111.36	2.48%	1,295,272
May 28, 2026	107.17	111.60	105.75	108.67	108.67	0.79%	630,126
May 27, 2026	105.14	110.10	104.70	107.82	107.82	1.26%	803,929
May 26, 2026	107.22	109.50	103.68	106.48	106.48	-0.12%	1,153,307
May 22, 2026	106.14	109.17	105.13	106.61	106.61	0.92%	962,371
May 21, 2026	105.88	107.36	104.52	105.64	105.64	-1.10%	1,045,403
May 20, 2026	111.00	111.53	106.64	106.82	106.82	-6.38%	1,500,150
May 19, 2026	117.20	118.75	111.89	114.10	114.10	0.76%	1,805,742
May 18, 2026	111.49	115.76	110.47	113.24	113.24	1.05%	1,575,383
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
Apr 9, 2026	91.57	93.34	87.89	90.53	90.53	-0.58%	2,537,891
Apr 8, 2026	100.96	103.00	90.11	91.06	91.06	-5.43%	3,128,217
Apr 7, 2026	98.94	100.38	94.21	96.29	96.29	-3.11%	1,142,588
Apr 6, 2026	95.64	100.88	95.64	99.38	99.38	2.94%	1,254,073
Apr 2, 2026	95.56	98.54	94.10	96.54	96.54	0.36%	1,156,326
Apr 1, 2026	98.76	100.44	95.85	96.19	96.19	-2.41%	1,542,734
Mar 31, 2026	95.38	102.50	95.38	98.57	98.57	4.73%	1,803,551
Mar 30, 2026	94.57	97.53	92.90	94.12	94.12	-1.29%	1,441,698
Mar 27, 2026	96.80	97.70	91.61	95.35	95.35	-2.81%	1,857,539
Mar 26, 2026	97.75	100.43	97.64	98.11	98.11	-1.02%	1,242,563
Mar 25, 2026	99.89	101.85	96.81	99.12	99.12	1.47%	1,137,620
Mar 24, 2026	99.25	99.80	96.41	97.68	97.68	-2.08%	1,306,457
Mar 23, 2026	99.17	100.95	98.41	99.75	99.75	1.73%	1,163,590