Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
100.44
-1.48 (-1.45%)
Mar 9, 2026, 2:35 PM EDT - Market open
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.82 | 104.38 | 98.59 | 99.80 | - | -2.08% | 1,632,944 |
| Mar 6, 2026 | 100.17 | 102.11 | 98.93 | 101.92 | 101.92 | 0.37% | 2,005,424 |
| Mar 5, 2026 | 98.60 | 104.12 | 98.15 | 101.54 | 101.54 | 5.58% | 4,556,407 |
| Mar 4, 2026 | 100.87 | 105.40 | 95.95 | 96.17 | 96.17 | -5.35% | 3,351,890 |
| Mar 3, 2026 | 99.70 | 102.93 | 96.29 | 101.61 | 101.61 | 0.78% | 3,123,540 |
| Mar 2, 2026 | 98.40 | 100.89 | 94.29 | 100.82 | 100.82 | -0.18% | 4,155,075 |
| Feb 27, 2026 | 92.26 | 101.45 | 91.99 | 101.00 | 101.00 | -14.01% | 20,068,861 |
| Feb 26, 2026 | 112.54 | 119.14 | 111.49 | 117.45 | 117.45 | 5.19% | 5,800,871 |
| Feb 25, 2026 | 109.58 | 112.50 | 108.39 | 111.65 | 111.65 | 2.03% | 2,141,001 |
| Feb 24, 2026 | 106.12 | 110.10 | 105.01 | 109.43 | 109.43 | 3.10% | 1,783,225 |
| Feb 23, 2026 | 112.35 | 112.35 | 104.51 | 106.14 | 106.14 | -6.03% | 2,180,555 |
| Feb 20, 2026 | 111.04 | 114.50 | 109.31 | 112.94 | 112.94 | 1.65% | 1,828,197 |
| Feb 19, 2026 | 112.97 | 114.04 | 110.55 | 111.11 | 111.11 | -1.20% | 1,307,915 |
| Feb 18, 2026 | 112.01 | 116.17 | 107.85 | 112.46 | 112.46 | 0.34% | 2,678,269 |
| Feb 17, 2026 | 113.06 | 113.85 | 107.78 | 112.08 | 112.08 | -0.44% | 2,108,930 |
| Feb 13, 2026 | 113.64 | 115.99 | 110.19 | 112.57 | 112.57 | 0.46% | 1,894,203 |
| Feb 12, 2026 | 110.63 | 113.25 | 107.62 | 112.05 | 112.05 | 2.52% | 3,030,029 |
| Feb 11, 2026 | 116.10 | 117.30 | 107.16 | 109.30 | 109.30 | -9.44% | 4,518,453 |
| Feb 10, 2026 | 121.29 | 125.88 | 118.90 | 120.70 | 120.70 | 1.51% | 2,027,105 |
| Feb 9, 2026 | 119.25 | 119.76 | 114.02 | 118.91 | 118.91 | -0.41% | 2,150,707 |
| Feb 6, 2026 | 116.17 | 119.64 | 113.60 | 119.40 | 119.40 | 4.43% | 2,287,252 |
| Feb 5, 2026 | 117.95 | 125.00 | 113.77 | 114.34 | 114.34 | -2.19% | 3,701,310 |
| Feb 4, 2026 | 119.53 | 123.80 | 112.41 | 116.90 | 116.90 | -2.81% | 5,491,992 |
| Feb 3, 2026 | 129.11 | 129.50 | 119.61 | 120.28 | 120.28 | -8.83% | 5,020,816 |
| Feb 2, 2026 | 133.88 | 136.54 | 130.22 | 131.93 | 131.93 | -1.59% | 1,978,278 |
| Jan 30, 2026 | 139.45 | 139.45 | 133.50 | 134.06 | 134.06 | -3.88% | 2,277,270 |
| Jan 29, 2026 | 141.33 | 143.17 | 136.99 | 139.47 | 139.47 | -2.33% | 2,460,640 |
| Jan 28, 2026 | 146.88 | 148.18 | 142.31 | 142.80 | 142.80 | -2.25% | 1,570,546 |
| Jan 27, 2026 | 151.56 | 152.00 | 144.20 | 146.08 | 146.08 | -3.62% | 1,604,338 |
| Jan 26, 2026 | 155.53 | 155.89 | 148.52 | 151.56 | 151.56 | -2.83% | 1,719,236 |
| Jan 23, 2026 | 153.93 | 161.28 | 153.85 | 155.98 | 155.98 | 1.48% | 2,074,658 |
| Jan 22, 2026 | 149.25 | 156.96 | 148.24 | 153.70 | 153.70 | 4.69% | 1,837,960 |
| Jan 21, 2026 | 148.31 | 149.69 | 142.10 | 146.81 | 146.81 | -1.19% | 2,650,093 |
| Jan 20, 2026 | 150.04 | 153.28 | 147.70 | 148.58 | 148.58 | -1.05% | 2,060,392 |
| Jan 16, 2026 | 154.42 | 154.55 | 147.70 | 150.16 | 150.16 | -2.76% | 2,318,171 |
| Jan 15, 2026 | 157.75 | 163.35 | 153.90 | 154.42 | 154.42 | -1.18% | 2,663,127 |
| Jan 14, 2026 | 165.49 | 167.01 | 156.00 | 156.27 | 156.27 | -5.75% | 2,363,795 |
| Jan 13, 2026 | 162.00 | 167.67 | 160.12 | 165.80 | 165.80 | 2.51% | 2,690,799 |
| Jan 12, 2026 | 170.05 | 170.10 | 161.30 | 161.74 | 161.74 | -8.45% | 4,263,688 |
| Jan 9, 2026 | 175.91 | 179.01 | 171.90 | 176.66 | 176.66 | 1.60% | 1,013,276 |
| Jan 8, 2026 | 172.00 | 174.51 | 169.63 | 173.87 | 173.87 | -1.38% | 1,547,651 |
| Jan 7, 2026 | 178.96 | 181.04 | 171.80 | 176.30 | 176.30 | -1.48% | 2,073,977 |
| Jan 6, 2026 | 189.00 | 191.81 | 178.55 | 178.94 | 178.94 | -3.35% | 1,591,357 |
| Jan 5, 2026 | 185.77 | 192.92 | 183.00 | 185.15 | 185.15 | 4.91% | 1,833,526 |
| Jan 2, 2026 | 176.73 | 179.45 | 174.01 | 176.48 | 176.48 | 0.56% | 1,286,036 |
| Dec 31, 2025 | 176.79 | 178.25 | 174.81 | 175.50 | 175.50 | -0.93% | 1,214,744 |
| Dec 30, 2025 | 180.00 | 181.50 | 176.88 | 177.14 | 177.14 | -1.68% | 1,074,384 |
| Dec 29, 2025 | 180.82 | 182.26 | 178.50 | 180.17 | 180.17 | -0.82% | 1,232,608 |
| Dec 26, 2025 | 180.50 | 182.17 | 179.12 | 181.66 | 181.66 | 0.54% | 678,543 |
| Dec 24, 2025 | 179.65 | 181.67 | 177.22 | 180.69 | 180.69 | 0.80% | 533,122 |
| Dec 23, 2025 | 184.24 | 184.52 | 177.62 | 179.26 | 179.26 | -3.30% | 1,388,149 |
| Dec 22, 2025 | 185.68 | 191.82 | 183.36 | 185.37 | 185.37 | -0.32% | 1,459,867 |
| Dec 19, 2025 | 186.52 | 188.30 | 182.15 | 185.96 | 185.96 | 1.68% | 1,908,971 |
| Dec 18, 2025 | 186.39 | 187.96 | 179.08 | 182.89 | 182.89 | -0.58% | 1,423,923 |
| Dec 17, 2025 | 186.61 | 193.64 | 183.72 | 183.95 | 183.95 | -1.51% | 1,237,024 |
| Dec 16, 2025 | 185.55 | 189.18 | 183.57 | 186.77 | 186.77 | 0.43% | 1,250,810 |
| Dec 15, 2025 | 197.75 | 197.75 | 185.58 | 185.97 | 185.97 | -5.25% | 1,623,450 |
| Dec 12, 2025 | 200.96 | 208.85 | 192.14 | 196.28 | 196.28 | -2.33% | 1,615,443 |
| Dec 11, 2025 | 197.77 | 204.23 | 197.61 | 200.96 | 200.96 | 1.78% | 1,457,782 |
| Dec 10, 2025 | 210.18 | 210.50 | 194.91 | 197.44 | 197.44 | -5.57% | 2,057,855 |
| Dec 9, 2025 | 205.36 | 213.37 | 202.09 | 209.08 | 209.08 | 0.56% | 1,737,863 |
| Dec 8, 2025 | 198.87 | 210.31 | 197.08 | 207.92 | 207.92 | 4.09% | 2,632,217 |
| Dec 5, 2025 | 188.60 | 201.79 | 187.90 | 199.75 | 199.75 | 6.04% | 2,127,158 |
| Dec 4, 2025 | 186.55 | 189.30 | 183.88 | 188.38 | 188.38 | 1.64% | 976,049 |
| Dec 3, 2025 | 183.35 | 186.36 | 181.20 | 185.34 | 185.34 | 1.49% | 1,082,889 |
| Dec 2, 2025 | 186.21 | 187.42 | 182.53 | 182.61 | 182.61 | -1.53% | 1,017,870 |
| Dec 1, 2025 | 189.53 | 192.12 | 185.01 | 185.45 | 185.45 | -3.11% | 1,565,907 |
| Nov 28, 2025 | 192.35 | 194.20 | 187.33 | 191.41 | 191.41 | 1.58% | 1,247,567 |
| Nov 26, 2025 | 178.26 | 191.97 | 177.82 | 188.43 | 188.43 | 7.21% | 2,710,385 |
| Nov 25, 2025 | 171.16 | 177.55 | 167.47 | 175.76 | 175.76 | 1.91% | 1,340,424 |
| Nov 24, 2025 | 175.00 | 175.00 | 167.88 | 172.47 | 172.47 | -0.18% | 1,815,090 |
| Nov 21, 2025 | 167.76 | 176.34 | 166.32 | 172.78 | 172.78 | 2.84% | 2,157,941 |
| Nov 20, 2025 | 176.10 | 177.63 | 166.27 | 168.01 | 168.01 | -3.71% | 1,672,211 |
| Nov 19, 2025 | 175.85 | 177.97 | 168.84 | 174.48 | 174.48 | -0.55% | 2,112,288 |
| Nov 18, 2025 | 178.23 | 181.85 | 172.88 | 175.45 | 175.45 | -1.58% | 2,251,388 |
| Nov 17, 2025 | 181.68 | 181.93 | 175.50 | 178.27 | 178.27 | -3.67% | 2,431,937 |
| Nov 14, 2025 | 184.34 | 192.80 | 183.58 | 185.07 | 185.07 | -0.79% | 1,912,894 |
| Nov 13, 2025 | 185.90 | 188.80 | 182.59 | 186.54 | 186.54 | -0.02% | 1,697,723 |
| Nov 12, 2025 | 194.89 | 195.23 | 186.43 | 186.58 | 186.58 | -4.26% | 1,800,701 |
| Nov 11, 2025 | 192.00 | 196.40 | 186.00 | 194.89 | 194.89 | 1.08% | 3,037,570 |
| Nov 10, 2025 | 202.79 | 203.77 | 190.10 | 192.80 | 192.80 | -4.18% | 3,331,974 |
| Nov 7, 2025 | 191.00 | 202.09 | 189.50 | 201.21 | 201.21 | 3.86% | 4,340,050 |
| Nov 6, 2025 | 194.24 | 195.99 | 182.00 | 193.74 | 193.74 | -25.49% | 13,059,510 |
| Nov 5, 2025 | 262.78 | 268.97 | 260.00 | 260.02 | 260.02 | -0.77% | 3,813,071 |
| Nov 4, 2025 | 261.00 | 268.01 | 257.29 | 262.04 | 262.04 | -1.09% | 1,440,105 |
| Nov 3, 2025 | 278.82 | 279.98 | 260.40 | 264.93 | 264.93 | -2.11% | 1,319,966 |
| Oct 31, 2025 | 267.06 | 270.87 | 259.71 | 270.64 | 270.64 | 2.98% | 1,428,906 |
| Oct 30, 2025 | 272.59 | 277.49 | 262.30 | 262.82 | 262.82 | -3.64% | 1,217,293 |
| Oct 29, 2025 | 290.00 | 290.34 | 272.21 | 272.76 | 272.76 | -7.19% | 2,332,241 |
| Oct 28, 2025 | 307.10 | 309.24 | 293.51 | 293.88 | 293.88 | -4.19% | 1,039,301 |
| Oct 27, 2025 | 317.35 | 318.84 | 305.16 | 306.73 | 306.73 | -1.69% | 980,786 |
| Oct 24, 2025 | 318.00 | 322.09 | 311.12 | 312.00 | 312.00 | -0.46% | 731,900 |
| Oct 23, 2025 | 303.76 | 317.60 | 303.76 | 313.45 | 313.45 | 1.91% | 567,803 |
| Oct 22, 2025 | 318.95 | 320.35 | 301.74 | 307.57 | 307.57 | -3.16% | 850,467 |
| Oct 21, 2025 | 312.48 | 325.93 | 311.35 | 317.61 | 317.61 | 1.56% | 967,770 |
| Oct 20, 2025 | 326.02 | 328.53 | 304.23 | 312.73 | 312.73 | -3.48% | 1,508,636 |
| Oct 17, 2025 | 326.01 | 334.29 | 322.00 | 324.02 | 324.02 | -1.98% | 828,661 |
| Oct 16, 2025 | 340.59 | 343.25 | 320.21 | 330.56 | 330.56 | -3.08% | 1,845,225 |
| Oct 15, 2025 | 334.03 | 344.00 | 333.33 | 341.08 | 341.08 | 2.55% | 744,867 |
| Oct 14, 2025 | 323.82 | 336.00 | 320.63 | 332.60 | 332.60 | 0.79% | 801,779 |