Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 9, 2026	119.25	119.76	114.02	118.91	118.91	-0.41%	2,164,483
Feb 6, 2026	116.17	119.64	113.60	119.40	119.40	4.43%	2,292,737
Feb 5, 2026	117.95	125.00	113.77	114.34	114.34	-2.19%	3,720,188
Feb 4, 2026	119.53	123.80	112.41	116.90	116.90	-2.81%	5,491,992
Feb 3, 2026	129.11	129.50	119.61	120.28	120.28	-8.83%	5,020,816
Feb 2, 2026	133.88	136.54	130.22	131.93	131.93	-1.59%	1,978,278
Jan 30, 2026	139.45	139.45	133.50	134.06	134.06	-3.88%	2,277,270
Jan 29, 2026	141.33	143.17	136.99	139.47	139.47	-2.33%	2,460,640
Jan 28, 2026	146.88	148.18	142.31	142.80	142.80	-2.25%	1,570,546
Jan 27, 2026	151.56	152.00	144.20	146.08	146.08	-3.62%	1,604,338
Jan 26, 2026	155.53	155.89	148.52	151.56	151.56	-2.83%	1,719,236
Jan 23, 2026	153.93	161.28	153.85	155.98	155.98	1.48%	2,074,658
Jan 22, 2026	149.25	156.96	148.24	153.70	153.70	4.69%	1,837,960
Jan 21, 2026	148.31	149.69	142.10	146.81	146.81	-1.19%	2,650,093
Jan 20, 2026	150.04	153.28	147.70	148.58	148.58	-1.05%	2,060,392