Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
148.54
+1.44 (0.98%)
Oct 6, 2026, 12:32 PM EDT - Market open
Duolingo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 146.86 | 149.76 | 144.68 | 148.54 | 148.54 | 0.98% | 222,353 |
| Oct 5, 2026 | 144.11 | 147.75 | 142.51 | 147.10 | 147.10 | 1.96% | 705,045 |
| Oct 2, 2026 | 146.00 | 147.57 | 143.48 | 144.27 | 144.27 | -1.57% | 776,207 |
| Oct 1, 2026 | 145.68 | 147.33 | 142.96 | 146.57 | 146.57 | 2.93% | 765,898 |
| Sep 30, 2026 | 143.50 | 144.22 | 141.78 | 142.40 | 142.40 | -0.15% | 905,526 |
| 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 |
| 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 |