Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
146.04
-0.80 (-0.54%)
At close: Aug 25, 2026, 4:00 PM EDT
145.01
-1.03 (-0.71%)
Pre-market: Aug 26, 2026, 4:47 AM EDT
Duolingo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 145.68 | 148.05 | 144.01 | 146.04 | 146.04 | -0.54% | 790,916 |
| Aug 24, 2026 | 145.40 | 149.45 | 143.45 | 146.84 | 146.84 | 0.49% | 1,009,737 |
| Aug 21, 2026 | 146.47 | 147.89 | 142.77 | 146.13 | 146.13 | -0.61% | 679,085 |
| Aug 20, 2026 | 145.10 | 148.89 | 144.62 | 147.03 | 147.03 | 0.68% | 705,807 |
| Aug 19, 2026 | 148.98 | 151.00 | 140.71 | 146.03 | 146.03 | 4.58% | 2,262,941 |
| Aug 18, 2026 | 135.25 | 142.26 | 134.07 | 139.64 | 139.64 | 7.28% | 1,574,770 |
| Aug 17, 2026 | 131.50 | 132.99 | 128.47 | 130.16 | 130.16 | -2.01% | 1,484,853 |
| Aug 14, 2026 | 143.40 | 143.93 | 132.57 | 132.83 | 132.83 | -7.82% | 1,065,271 |
| Aug 13, 2026 | 136.50 | 146.85 | 135.00 | 144.10 | 144.10 | 7.03% | 1,643,604 |
| Aug 12, 2026 | 132.84 | 136.23 | 128.18 | 134.63 | 134.63 | -0.60% | 966,111 |
| Aug 11, 2026 | 136.03 | 138.49 | 134.00 | 135.44 | 135.44 | -1.28% | 860,428 |
| Aug 10, 2026 | 129.80 | 137.40 | 128.50 | 137.19 | 137.19 | 4.81% | 1,447,218 |
| Aug 7, 2026 | 122.98 | 131.11 | 122.98 | 130.90 | 130.90 | 6.79% | 1,499,580 |
| Aug 6, 2026 | 130.11 | 135.14 | 112.02 | 122.58 | 122.58 | -9.41% | 3,824,380 |
| Aug 5, 2026 | 138.21 | 139.00 | 133.45 | 135.32 | 135.32 | -1.76% | 1,871,038 |
| Aug 4, 2026 | 125.40 | 137.80 | 124.75 | 137.75 | 137.75 | 1.44% | 1,942,709 |
| Aug 3, 2026 | 138.06 | 139.25 | 134.90 | 135.80 | 135.80 | 0.73% | 997,406 |
| Jul 31, 2026 | 131.75 | 134.99 | 130.50 | 134.81 | 134.81 | 0.91% | 1,026,143 |
| Jul 30, 2026 | 135.90 | 136.31 | 129.67 | 133.60 | 133.60 | -4.69% | 791,092 |
| Jul 29, 2026 | 139.28 | 143.80 | 138.80 | 140.17 | 140.17 | -0.40% | 1,487,966 |
| Jul 28, 2026 | 135.00 | 141.45 | 134.03 | 140.73 | 140.73 | 5.96% | 1,530,582 |
| Jul 27, 2026 | 125.50 | 134.36 | 123.38 | 132.82 | 132.82 | 8.66% | 1,285,060 |
| Jul 24, 2026 | 122.01 | 124.20 | 118.28 | 122.24 | 122.24 | 1.30% | 696,001 |
| Jul 23, 2026 | 120.33 | 121.40 | 117.21 | 120.67 | 120.67 | 0.97% | 763,015 |
| Jul 22, 2026 | 125.57 | 125.72 | 119.15 | 119.51 | 119.51 | -4.17% | 870,008 |
| Jul 21, 2026 | 129.91 | 133.66 | 124.01 | 124.71 | 124.71 | -6.86% | 1,124,773 |
| Jul 20, 2026 | 132.68 | 136.88 | 131.02 | 133.89 | 133.89 | 0.03% | 733,679 |
| Jul 17, 2026 | 131.55 | 135.82 | 130.76 | 133.85 | 133.85 | 3.81% | 1,107,663 |
| Jul 16, 2026 | 133.40 | 134.29 | 127.58 | 128.94 | 128.94 | -1.74% | 832,520 |
| Jul 15, 2026 | 130.60 | 134.60 | 129.90 | 131.22 | 131.22 | 2.24% | 907,976 |
| Jul 14, 2026 | 128.00 | 132.25 | 126.50 | 128.35 | 128.35 | -3.01% | 771,207 |
| Jul 13, 2026 | 126.63 | 132.51 | 124.83 | 132.34 | 132.34 | 6.08% | 861,822 |
| Jul 10, 2026 | 132.20 | 133.50 | 124.64 | 124.76 | 124.76 | -3.99% | 634,743 |
| Jul 9, 2026 | 125.02 | 132.30 | 123.48 | 129.95 | 129.95 | 1.87% | 917,606 |
| Jul 8, 2026 | 129.97 | 130.27 | 126.11 | 127.57 | 127.57 | -3.32% | 897,103 |
| Jul 7, 2026 | 132.96 | 135.00 | 130.34 | 131.95 | 131.95 | 1.72% | 1,109,786 |
| Jul 6, 2026 | 122.90 | 134.67 | 122.13 | 129.72 | 129.72 | 3.15% | 1,653,810 |
| Jul 2, 2026 | 119.99 | 126.88 | 115.51 | 125.76 | 125.76 | 3.75% | 1,002,431 |
| Jul 1, 2026 | 117.39 | 123.79 | 116.94 | 121.22 | 121.22 | 5.39% | 1,177,419 |
| Jun 30, 2026 | 113.55 | 117.54 | 113.49 | 115.02 | 115.02 | -0.87% | 938,988 |
| Jun 29, 2026 | 121.93 | 123.80 | 114.58 | 116.03 | 116.03 | -4.49% | 1,684,283 |
| Jun 26, 2026 | 120.20 | 125.00 | 118.52 | 121.49 | 121.49 | 1.29% | 2,307,232 |
| Jun 25, 2026 | 131.48 | 131.58 | 118.87 | 119.94 | 119.94 | -9.24% | 1,735,389 |
| Jun 24, 2026 | 132.95 | 137.97 | 131.06 | 132.15 | 132.15 | -0.02% | 2,642,232 |
| Jun 23, 2026 | 128.22 | 133.83 | 124.62 | 132.18 | 132.18 | 3.87% | 1,992,565 |
| Jun 22, 2026 | 124.58 | 130.00 | 123.03 | 127.25 | 127.25 | 1.35% | 1,360,929 |
| Jun 18, 2026 | 123.70 | 126.66 | 121.10 | 125.56 | 125.56 | 1.76% | 1,663,991 |
| 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 |