Skip to main content
Duolingo, Inc. (BMV:DUOL)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,804.00
-16.67 (-0.92%)
At close: Mar 6, 2026

Duolingo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,788.001,804.001,770.001,804.001,804.00-0.92%591
Mar 5, 20261,770.001,820.671,770.001,820.671,820.677.64%351
Mar 4, 20261,736.001,760.001,691.001,691.501,691.50-5.82%186
Mar 3, 20261,797.601,797.601,720.001,796.001,796.003.52%302
Mar 2, 20261,647.601,735.001,647.601,735.001,735.002.06%1,320
Feb 27, 20261,900.001,900.001,617.511,700.001,700.00-15.91%846
Feb 26, 20261,935.252,050.001,935.252,021.672,021.676.12%1,417
Feb 25, 20261,904.001,905.001,904.001,905.001,905.003.08%498
Feb 24, 20261,848.001,848.001,848.001,848.001,848.00-17
Feb 23, 20261,879.661,879.661,818.001,848.001,848.00-4.69%423
Feb 20, 20261,930.001,939.001,920.001,939.001,939.000.62%48
Feb 19, 20261,920.001,927.551,920.001,927.111,927.11-0.15%280
Feb 18, 20261,890.001,964.001,890.001,930.001,930.00-0.62%54
Feb 17, 20261,950.001,950.001,880.001,942.001,942.001.15%58
Feb 13, 20261,935.001,935.001,920.001,920.001,920.00-0.52%85
Feb 12, 20261,910.001,930.001,872.001,930.001,930.003.65%359
Feb 11, 20261,860.001,890.001,860.001,862.001,862.00-10.27%425
Feb 10, 20262,050.002,155.002,050.002,075.002,075.00-0.72%521
Feb 9, 20262,016.002,090.001,990.002,090.002,090.003.67%120
Feb 6, 20262,047.002,047.002,016.002,016.002,016.001.15%166
Feb 5, 20262,036.002,036.001,993.001,993.001,993.00-2.78%171
Feb 4, 20262,067.612,105.001,950.002,050.002,050.00-1.02%1,117
Feb 3, 20262,165.002,165.002,067.602,071.232,071.23-12.09%531
Jan 30, 20262,388.002,388.002,335.002,356.002,356.00-1.71%320
Jan 29, 20262,373.022,436.422,355.002,397.002,397.00-2.24%448
Jan 28, 20262,500.002,500.002,452.022,452.022,452.02-3.08%46
Jan 27, 20262,520.002,531.002,495.002,530.002,530.00-4.13%677
Jan 26, 20262,600.002,644.902,595.002,639.002,639.00-3.58%197
Jan 23, 20262,762.002,770.002,737.002,737.002,737.001.45%132
Jan 22, 20262,700.882,740.002,679.372,698.002,698.005.80%489
Jan 21, 20262,558.002,558.002,510.002,550.002,550.00-2.49%468
Jan 20, 20262,664.002,664.002,615.002,615.002,615.00-1.32%756
Jan 16, 20262,665.002,700.002,647.002,650.002,650.00-3.23%289
Jan 15, 20262,769.002,860.002,733.002,738.482,738.48-2.00%379
Jan 14, 20262,871.512,900.002,794.332,794.332,794.33-5.87%398
Jan 13, 20262,927.002,968.502,898.002,968.502,968.501.84%889
Jan 12, 20263,000.003,000.002,915.002,915.002,915.00-8.91%1,090
Jan 9, 20263,200.003,200.003,172.233,200.003,200.002.56%669
Jan 8, 20263,060.003,120.003,060.003,120.003,120.00-3.70%223
Jan 7, 20263,145.003,240.003,100.003,240.003,240.00-0.31%259
Jan 6, 20263,332.003,353.003,250.003,250.003,250.00-2.71%181
Jan 5, 20263,360.003,405.003,318.863,340.503,340.504.72%1,026
Dec 31, 20253,190.003,190.003,190.003,190.003,190.00-1.54%19
Dec 24, 20253,240.003,240.003,240.003,240.003,240.00-0.40%33
Dec 23, 20253,303.003,303.003,190.003,253.003,253.00-4.99%237
Dec 22, 20253,323.003,424.003,323.003,424.003,424.002.06%185
Dec 19, 20253,350.003,355.003,350.003,355.003,355.002.29%90
Dec 18, 20253,250.003,280.003,245.003,280.003,280.00-1.91%165
Dec 17, 20253,348.003,348.003,344.003,344.003,344.00-0.45%37
Dec 16, 20253,374.003,374.003,359.003,359.003,359.00-0.59%32
Dec 15, 20253,400.013,437.003,379.003,379.003,379.00-6.38%148
Dec 10, 20253,609.303,609.303,609.303,609.303,609.30-2.45%351
Dec 9, 20253,700.003,700.003,700.003,700.003,700.00-3.01%15
Dec 8, 20253,710.003,830.003,710.003,815.003,815.005.06%223
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