Duolingo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	140.72	141.50	134.53	138.60	138.60	-3.10%	1,146,557
Oct 23, 2026	139.50	146.00	137.86	143.04	143.04	1.17%	763,735
Oct 22, 2026	137.72	143.64	137.72	141.39	141.39	2.96%	1,045,013
Oct 21, 2026	138.08	141.83	137.11	137.32	137.32	-1.62%	689,376
Oct 20, 2026	141.98	143.34	139.00	139.58	139.58	-1.78%	568,289
Oct 19, 2026	138.80	142.58	137.53	142.11	142.11	0.25%	698,273
Oct 16, 2026	150.37	151.48	140.86	141.76	141.76	-4.81%	875,853
Oct 15, 2026	138.85	150.23	138.25	148.93	148.93	6.58%	1,517,044
Oct 14, 2026	137.75	141.43	135.42	139.73	139.73	-0.26%	985,986
Oct 13, 2026	146.10	149.06	139.76	140.10	140.10	-5.17%	769,093
Oct 12, 2026	149.85	150.50	147.50	147.74	147.74	-1.45%	855,079
Oct 9, 2026	150.61	152.46	148.52	149.92	149.92	-0.86%	621,975
Oct 8, 2026	151.72	152.18	149.59	151.22	151.22	-0.33%	729,601
Oct 7, 2026	146.89	153.56	146.81	151.72	151.72	2.42%	923,183
Oct 6, 2026	146.86	149.76	144.68	148.13	148.13	0.70%	561,518
Oct 5, 2026	144.11	147.75	142.51	147.10	147.10	1.96%	841,424
Oct 2, 2026	146.00	147.57	143.48	144.27	144.27	-1.57%	776,690
Oct 1, 2026	145.68	147.33	142.96	146.57	146.57	2.93%	837,063
Sep 30, 2026	143.50	144.22	141.78	142.40	142.40	-0.15%	905,628
Sep 29, 2026	134.44	142.71	134.31	142.62	142.62	6.20%	1,067,896
Sep 28, 2026	140.79	140.79	133.68	134.30	134.30	-6.42%	1,625,823
Sep 25, 2026	147.22	147.49	142.17	143.51	143.51	-2.87%	680,784
Sep 24, 2026	147.49	153.00	142.80	147.75	147.75	1.21%	1,240,386
Sep 23, 2026	149.39	149.43	144.10	145.98	145.98	-1.17%	1,009,062
Sep 22, 2026	152.02	152.68	144.80	147.71	147.71	-1.14%	802,728
Sep 21, 2026	142.00	151.40	141.87	149.42	149.42	5.30%	1,245,718
Sep 18, 2026	146.50	146.63	141.85	141.90	141.90	-3.54%	1,386,007
Sep 17, 2026	145.81	147.66	143.45	147.10	147.10	-0.72%	754,622
Sep 16, 2026	150.34	151.67	147.33	148.17	148.17	-3.74%	1,146,280
Sep 15, 2026	148.03	154.66	147.88	153.92	153.92	1.84%	1,378,539
Sep 14, 2026	147.43	154.26	144.48	151.14	151.14	5.19%	1,453,684
Sep 11, 2026	145.06	146.45	141.53	143.68	143.68	-1.02%	980,262
Sep 10, 2026	138.75	145.70	137.30	145.16	145.16	4.25%	1,116,113
Sep 9, 2026	145.58	145.89	138.80	139.24	139.24	-4.88%	1,267,291
Sep 8, 2026	152.53	152.53	143.07	146.39	146.39	-5.22%	1,346,948
Sep 4, 2026	157.46	158.31	153.00	154.46	154.46	-2.75%	1,056,458
Sep 3, 2026	161.54	167.38	155.03	158.82	158.82	0.61%	1,443,785
Sep 2, 2026	156.24	158.47	154.30	157.85	157.85	-0.58%	1,302,843
Sep 1, 2026	159.01	162.51	152.52	158.77	158.77	7.02%	2,145,071
Aug 31, 2026	144.69	149.62	144.46	148.36	148.36	0.94%	842,334
Aug 28, 2026	143.20	147.76	142.63	146.98	146.98	2.88%	674,760
Aug 27, 2026	142.65	146.58	141.30	142.86	142.86	1.41%	940,208
Aug 26, 2026	143.75	146.80	138.62	140.88	140.88	-3.53%	833,580
Aug 25, 2026	145.68	148.05	144.01	146.04	146.04	-0.54%	792,082
Aug 24, 2026	145.40	149.45	143.45	146.84	146.84	0.49%	1,021,827
Aug 21, 2026	146.47	147.89	142.77	146.13	146.13	-0.61%	679,602
Aug 20, 2026	145.10	148.89	144.62	147.03	147.03	0.68%	706,179
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