Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	102.64	105.35	101.43	102.20	-	-0.42%	273,843
Apr 21, 2026	104.68	107.34	102.51	102.63	102.63	-2.11%	1,643,249
Apr 20, 2026	100.56	104.97	99.90	104.84	104.84	4.31%	1,682,879
Apr 17, 2026	105.89	107.28	99.81	100.51	100.51	-2.84%	2,123,087
Apr 16, 2026	101.02	104.33	99.58	103.45	103.45	4.73%	2,112,810
Apr 15, 2026	92.60	99.15	92.60	98.78	98.78	8.00%	1,991,441
Apr 14, 2026	95.00	96.68	90.98	91.46	91.46	-2.21%	1,736,564
Apr 13, 2026	90.14	93.84	88.91	93.53	93.53	3.89%	1,579,926
Apr 10, 2026	91.15	94.18	89.32	90.03	90.03	-0.55%	1,822,190
Apr 9, 2026	91.57	93.34	87.89	90.53	90.53	-0.58%	2,532,764
Apr 8, 2026	100.96	103.00	90.11	91.06	91.06	-5.43%	3,095,557
Apr 7, 2026	98.94	100.38	94.21	96.29	96.29	-3.11%	1,121,482
Apr 6, 2026	95.64	100.88	95.64	99.38	99.38	2.94%	1,252,455
Apr 2, 2026	95.56	98.54	94.10	96.54	96.54	0.36%	1,153,305
Apr 1, 2026	98.76	100.44	95.85	96.19	96.19	-2.41%	1,539,435
Mar 31, 2026	95.38	102.50	95.38	98.57	98.57	4.73%	1,793,651
Mar 30, 2026	94.57	97.53	92.90	94.12	94.12	-1.29%	1,434,584
Mar 27, 2026	96.80	97.70	91.61	95.35	95.35	-2.81%	1,851,171
Mar 26, 2026	97.75	100.43	97.64	98.11	98.11	-1.02%	1,237,923
Mar 25, 2026	99.89	101.85	96.81	99.12	99.12	1.47%	1,135,958
Mar 24, 2026	99.25	99.80	96.41	97.68	97.68	-2.08%	1,303,410
Mar 23, 2026	99.17	100.95	98.41	99.75	99.75	1.73%	1,162,461
Mar 20, 2026	98.15	100.09	96.52	98.05	98.05	-1.56%	2,028,225
Mar 19, 2026	101.20	103.73	99.20	99.61	99.61	-0.44%	1,310,724
Mar 18, 2026	101.10	104.05	99.76	100.05	100.05	-4.13%	1,386,613
Mar 17, 2026	101.81	108.17	101.50	104.36	104.36	2.36%	2,188,329
Mar 16, 2026	98.47	103.99	98.05	101.95	101.95	3.62%	2,867,560
Mar 13, 2026	95.32	98.44	93.93	98.39	98.39	3.66%	2,395,774
Mar 12, 2026	98.49	99.01	94.04	94.92	94.92	-3.94%	2,167,704
Mar 11, 2026	95.60	98.98	95.60	98.81	98.81	3.81%	2,115,535
Mar 10, 2026	100.42	101.76	94.95	95.18	95.18	-5.22%	2,934,839
Mar 9, 2026	100.82	104.38	98.59	100.42	100.42	-1.47%	3,049,030
Mar 6, 2026	100.17	102.11	98.93	101.92	101.92	0.37%	2,011,454
Mar 5, 2026	98.60	104.12	98.15	101.54	101.54	5.58%	4,570,921
Mar 4, 2026	100.87	105.40	95.95	96.17	96.17	-5.35%	3,397,798
Mar 3, 2026	99.70	102.93	96.29	101.61	101.61	0.78%	3,135,437
Mar 2, 2026	98.40	100.89	94.29	100.82	100.82	-0.18%	4,176,888
Feb 27, 2026	92.26	101.45	91.99	101.00	101.00	-14.01%	20,124,175
Feb 26, 2026	112.54	119.14	111.49	117.45	117.45	5.19%	8,048,862
Feb 25, 2026	109.58	112.50	108.39	111.65	111.65	2.03%	2,151,619
Feb 24, 2026	106.12	110.10	105.01	109.43	109.43	3.10%	1,798,798
Feb 23, 2026	112.35	112.35	104.51	106.14	106.14	-6.03%	2,188,909
Feb 20, 2026	111.04	114.50	109.31	112.94	112.94	1.65%	1,831,473
Feb 19, 2026	112.97	114.04	110.55	111.11	111.11	-1.20%	1,317,218
Feb 18, 2026	112.01	116.17	107.85	112.46	112.46	0.34%	2,698,870
Feb 17, 2026	113.06	113.85	107.78	112.08	112.08	-0.44%	2,113,831
Feb 13, 2026	113.64	115.99	110.19	112.57	112.57	0.46%	1,913,964
Feb 12, 2026	110.63	113.25	107.62	112.05	112.05	2.52%	3,036,982
Feb 11, 2026	116.10	117.30	107.16	109.30	109.30	-9.44%	4,536,414
Feb 10, 2026	121.29	125.88	118.90	120.70	120.70	1.51%	2,032,360