Skip to main content
Duolingo, Inc. (BMV:DUOL)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,631.10
+231.01 (6.79%)
At close: Dec 5, 2025

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,514.503,631.103,514.003,631.103,631.106.79%748
Dec 4, 20253,400.093,400.093,400.093,400.093,400.090.42%16
Dec 3, 20253,400.003,400.003,386.003,386.003,386.00-0.08%19
Dec 2, 20253,406.003,406.003,384.743,388.803,388.80-4.27%633
Nov 28, 20253,540.003,540.003,540.003,540.003,540.001.24%42
Nov 26, 20253,359.013,496.503,359.013,496.503,496.509.73%952
Nov 25, 20253,194.803,194.803,186.503,186.503,186.50-0.11%327
Nov 24, 20253,190.003,190.003,190.003,190.003,190.00-147
Nov 21, 20253,115.003,190.003,087.513,190.003,190.002.41%35
Nov 20, 20253,050.003,115.003,050.003,115.003,115.00-42
Nov 19, 20253,155.003,155.003,114.913,114.913,114.91-4.37%66
Nov 18, 20253,225.003,257.153,221.003,257.153,257.15-6.71%402
Nov 14, 20253,499.003,499.003,491.603,491.603,491.604.02%486
Nov 13, 20253,395.003,395.003,356.773,356.773,356.77-2.87%269
Nov 12, 20253,539.003,539.003,456.003,456.003,456.00-3.46%268
Nov 11, 20253,500.003,580.003,475.633,580.003,580.001.30%247
Nov 10, 20253,544.003,544.003,527.003,534.003,534.00-4.59%484
Nov 7, 20253,525.003,704.003,525.003,704.003,704.004.93%755
Nov 6, 20253,637.803,637.803,398.003,530.003,530.00-28.69%3,507
Nov 5, 20254,876.004,950.004,876.004,950.004,950.001.52%427
Nov 4, 20254,864.504,879.004,864.504,876.004,876.000.54%113
Nov 3, 20254,950.104,950.104,850.004,850.004,850.00-2.12%27
Oct 31, 20254,979.004,981.004,955.004,955.004,955.000.71%44
Oct 30, 20254,980.004,980.004,920.014,920.014,920.01-5.20%66
Oct 29, 20255,120.005,195.005,075.005,189.865,189.86-5.64%2,352
Oct 28, 20255,556.005,556.005,500.005,500.005,500.00-2.67%356
Oct 27, 20255,664.005,664.005,650.465,650.675,650.67-3.57%324
Oct 24, 20255,860.005,860.005,860.005,860.005,860.002.45%287
Oct 22, 20255,720.005,720.005,720.005,720.005,720.00-3.22%15
Oct 21, 20255,953.915,953.915,910.065,910.065,910.060.17%199
Oct 20, 20255,900.005,900.005,900.005,900.005,900.00-0.52%443
Oct 17, 20256,168.006,168.005,930.805,930.805,930.80-5.93%24
Oct 15, 20256,310.006,310.006,300.006,305.006,305.002.11%64
Oct 14, 20256,175.006,175.006,175.006,175.006,175.002.92%7
Oct 13, 20256,050.006,050.006,000.006,000.006,000.00-1.64%43
Oct 10, 20256,137.006,137.006,100.006,100.006,100.00-0.81%29
Oct 9, 20256,125.006,150.006,125.006,150.006,150.00-2.81%40
Oct 8, 20256,335.006,365.006,328.006,328.006,328.005.12%3,782
Oct 6, 20256,020.006,020.006,020.006,020.006,020.001.91%108
Oct 3, 20256,051.766,051.765,840.005,907.005,907.003.18%202
Oct 2, 20255,730.005,730.005,725.005,725.005,725.00-2.44%23
Sep 30, 20255,868.005,868.005,868.005,868.005,868.00-3.99%79
Sep 29, 20256,112.006,112.006,112.006,112.006,112.002.26%26
Sep 26, 20255,900.005,977.005,900.005,977.005,977.004.77%37
Sep 25, 20255,705.005,705.005,705.005,705.005,705.002.79%33
Sep 23, 20255,555.665,555.665,525.005,550.005,550.00-1.77%70
Sep 22, 20255,285.005,680.005,285.005,650.015,650.016.22%176
Sep 19, 20255,286.005,319.005,286.005,319.005,319.000.36%295
Sep 18, 20255,300.005,300.005,280.005,300.005,300.003.37%102
Sep 17, 20255,305.005,305.004,925.005,127.005,127.00-3.26%127
Sep 15, 20255,340.005,340.005,300.005,300.005,300.00-5.15%2,026
Sep 12, 20255,765.005,765.005,588.005,588.005,588.00-1.96%292
Sep 11, 20255,450.015,800.005,444.505,700.005,700.007.19%733
Sep 10, 20255,168.005,319.505,168.005,317.535,317.534.69%1,793
Sep 9, 20255,085.005,250.004,980.005,079.105,079.10-0.02%287
Sep 8, 20255,090.005,100.005,055.005,080.005,080.000.91%303
Sep 5, 20254,959.005,034.004,959.005,034.005,034.00-1.64%147
Sep 4, 20255,091.005,120.005,045.005,118.155,118.15-2.14%501
Sep 3, 20255,385.005,385.005,229.505,230.005,230.00-3.15%243
Sep 2, 20255,590.005,610.005,400.005,400.005,400.00-5.26%49
Sep 1, 20255,700.005,700.005,700.005,700.005,700.002.61%13
Aug 29, 20255,635.005,635.005,548.005,555.005,555.00-7.93%644
Aug 28, 20256,033.456,033.456,033.456,033.456,033.450.89%82
Aug 27, 20256,012.006,012.005,980.005,980.005,980.001.36%41
Aug 26, 20255,995.005,995.005,900.005,900.005,900.00-1.01%352
Aug 25, 20256,078.006,078.005,960.445,960.445,960.44-3.68%667
Aug 22, 20256,520.006,520.006,185.606,188.006,188.00-0.03%1,741
Aug 20, 20256,190.006,190.006,190.006,190.006,190.00-3.21%51
Aug 19, 20256,395.006,395.006,395.006,395.006,395.00-6.67%34
Aug 18, 20256,480.006,852.006,480.006,852.006,852.0010.78%355
Aug 14, 20256,132.006,380.006,132.006,185.006,185.006.16%512
Aug 13, 20255,750.005,826.005,742.005,826.005,826.00-2.49%491
Aug 12, 20256,036.006,051.005,975.005,975.005,975.00-6.64%514
Aug 11, 20256,555.006,555.006,400.006,400.006,400.00-7.25%606
Aug 8, 20257,320.007,320.006,800.006,900.006,900.00-5.22%153
Aug 7, 20258,308.008,482.617,170.007,280.007,280.0012.53%6,638
Aug 6, 20256,235.006,469.506,235.006,469.506,469.50-0.01%972
Aug 5, 20256,683.006,685.006,470.006,470.006,470.00-2.44%172
Aug 4, 20256,654.006,654.006,632.006,632.006,632.005.27%13
Aug 1, 20256,375.006,375.006,300.006,300.006,300.00-5.02%59
Jul 31, 20256,580.006,657.006,580.006,633.006,633.005.29%510
Jul 29, 20256,300.006,300.006,300.006,300.006,300.00-1.87%40
Jul 28, 20256,452.006,452.006,385.006,420.006,420.00-5.17%561
Jul 25, 20256,770.006,770.006,770.006,770.006,770.000.03%104
Jul 16, 20256,660.006,768.006,660.006,768.006,768.00-5.01%186
Jul 15, 20257,030.007,150.007,030.007,125.007,125.00-0.77%64
Jul 14, 20257,179.507,235.007,179.507,180.007,180.001.27%203
Jul 10, 20257,180.007,180.007,090.007,090.007,090.00-4.24%52
Jul 9, 20257,330.007,404.007,330.007,404.007,404.004.58%174
Jul 8, 20257,080.007,080.007,080.007,080.007,080.00-2.61%6
Jul 3, 20257,535.007,600.007,270.007,270.007,270.00-3.07%87
Jul 2, 20257,501.507,501.507,500.007,500.007,500.00-2.72%570
Jun 30, 20257,800.007,800.007,710.007,710.007,710.000.72%55
Jun 27, 20257,655.007,655.007,655.007,655.007,655.000.33%21
Jun 26, 20257,630.007,630.007,630.007,630.007,630.001.42%9
Jun 25, 20258,150.008,150.007,522.007,523.437,523.43-7.12%338
Jun 24, 20258,082.008,200.008,082.008,100.008,100.00-10.73%420
Jun 20, 20259,074.009,074.009,074.009,074.009,074.00-9.17%10