Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
134.81
+1.21 (0.91%)
At close: Jul 31, 2026, 4:00 PM EDT
134.00
-0.81 (-0.60%)
After-hours: Jul 31, 2026, 7:53 PM EDT
Duolingo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 131.75 | 134.99 | 130.50 | 134.81 | 134.81 | 0.91% | 1,025,427 |
| Jul 30, 2026 | 135.90 | 136.31 | 129.67 | 133.60 | 133.60 | -4.69% | 765,849 |
| Jul 29, 2026 | 139.28 | 143.80 | 138.80 | 140.17 | 140.17 | -0.40% | 1,484,212 |
| Jul 28, 2026 | 135.00 | 141.45 | 134.03 | 140.73 | 140.73 | 5.96% | 1,507,309 |
| Jul 27, 2026 | 125.50 | 134.36 | 123.38 | 132.82 | 132.82 | 8.66% | 1,279,515 |
| Jul 24, 2026 | 122.01 | 124.20 | 118.28 | 122.24 | 122.24 | 1.30% | 695,112 |
| Jul 23, 2026 | 120.33 | 121.40 | 117.21 | 120.67 | 120.67 | 0.97% | 761,842 |
| 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 |
| Jun 12, 2026 | 123.51 | 124.99 | 117.19 | 122.63 | 122.63 | -0.98% | 1,108,521 |
| Jun 11, 2026 | 121.61 | 124.19 | 116.81 | 123.85 | 123.85 | 1.58% | 1,378,373 |
| Jun 10, 2026 | 115.31 | 126.96 | 114.00 | 121.92 | 121.92 | 3.44% | 2,119,720 |
| Jun 9, 2026 | 117.13 | 125.84 | 115.14 | 117.86 | 117.86 | -0.08% | 1,825,377 |
| Jun 8, 2026 | 107.77 | 120.31 | 107.00 | 117.96 | 117.96 | 8.19% | 2,100,249 |
| Jun 5, 2026 | 110.80 | 112.89 | 106.05 | 109.03 | 109.03 | -0.11% | 1,044,063 |
| Jun 4, 2026 | 110.00 | 112.90 | 106.76 | 109.15 | 109.15 | 1.63% | 1,086,614 |
| Jun 3, 2026 | 109.67 | 112.22 | 104.61 | 107.40 | 107.40 | -2.32% | 1,878,569 |
| Jun 2, 2026 | 116.50 | 116.50 | 108.62 | 109.95 | 109.95 | -6.80% | 1,724,021 |
| Jun 1, 2026 | 115.00 | 120.30 | 113.70 | 117.97 | 117.97 | 5.94% | 1,906,918 |
| May 29, 2026 | 108.50 | 114.33 | 106.51 | 111.36 | 111.36 | 2.48% | 1,306,734 |
| May 28, 2026 | 107.17 | 111.60 | 105.75 | 108.67 | 108.67 | 0.79% | 640,115 |
| May 27, 2026 | 105.14 | 110.10 | 104.70 | 107.82 | 107.82 | 1.26% | 807,496 |
| May 26, 2026 | 107.22 | 109.50 | 103.68 | 106.48 | 106.48 | -0.12% | 1,164,791 |
| May 22, 2026 | 106.14 | 109.17 | 105.13 | 106.61 | 106.61 | 0.92% | 968,566 |
| May 21, 2026 | 105.88 | 107.36 | 104.52 | 105.64 | 105.64 | -1.10% | 1,091,628 |
| May 20, 2026 | 111.00 | 111.53 | 106.64 | 106.82 | 106.82 | -6.38% | 1,538,474 |