Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
106.24
+2.94 (2.85%)
At close: Apr 28, 2026, 4:00 PM EDT
106.48
+0.24 (0.23%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.18 | 107.53 | 102.18 | 106.24 | 106.24 | 2.85% | 1,481,754 |
| Apr 27, 2026 | 102.45 | 106.22 | 102.00 | 103.30 | 103.30 | -0.14% | 1,319,974 |
| Apr 24, 2026 | 100.42 | 104.00 | 98.60 | 103.45 | 103.45 | 3.15% | 1,549,607 |
| Apr 23, 2026 | 103.84 | 104.49 | 98.30 | 100.29 | 100.29 | -4.96% | 1,493,769 |
| Apr 22, 2026 | 102.64 | 105.62 | 101.43 | 105.52 | 105.52 | 2.82% | 1,373,372 |
| Apr 21, 2026 | 104.68 | 107.34 | 102.51 | 102.63 | 102.63 | -2.11% | 1,643,249 |
| Apr 20, 2026 | 100.56 | 104.97 | 99.90 | 104.84 | 104.84 | 4.31% | 1,682,879 |
| Apr 17, 2026 | 105.89 | 107.28 | 99.81 | 100.51 | 100.51 | -2.84% | 2,123,087 |
| Apr 16, 2026 | 101.02 | 104.33 | 99.58 | 103.45 | 103.45 | 4.73% | 2,112,810 |
| Apr 15, 2026 | 92.60 | 99.15 | 92.60 | 98.78 | 98.78 | 8.00% | 1,991,441 |
| Apr 14, 2026 | 95.00 | 96.68 | 90.98 | 91.46 | 91.46 | -2.21% | 1,736,564 |
| Apr 13, 2026 | 90.14 | 93.84 | 88.91 | 93.53 | 93.53 | 3.89% | 1,579,926 |
| Apr 10, 2026 | 91.15 | 94.18 | 89.32 | 90.03 | 90.03 | -0.55% | 1,822,190 |
| Apr 9, 2026 | 91.57 | 93.34 | 87.89 | 90.53 | 90.53 | -0.58% | 2,532,764 |
| Apr 8, 2026 | 100.96 | 103.00 | 90.11 | 91.06 | 91.06 | -5.43% | 3,095,557 |
| Apr 7, 2026 | 98.94 | 100.38 | 94.21 | 96.29 | 96.29 | -3.11% | 1,121,482 |
| Apr 6, 2026 | 95.64 | 100.88 | 95.64 | 99.38 | 99.38 | 2.94% | 1,252,455 |
| Apr 2, 2026 | 95.56 | 98.54 | 94.10 | 96.54 | 96.54 | 0.36% | 1,153,305 |
| Apr 1, 2026 | 98.76 | 100.44 | 95.85 | 96.19 | 96.19 | -2.41% | 1,539,435 |
| Mar 31, 2026 | 95.38 | 102.50 | 95.38 | 98.57 | 98.57 | 4.73% | 1,793,651 |
| Mar 30, 2026 | 94.57 | 97.53 | 92.90 | 94.12 | 94.12 | -1.29% | 1,434,584 |
| Mar 27, 2026 | 96.80 | 97.70 | 91.61 | 95.35 | 95.35 | -2.81% | 1,851,171 |
| Mar 26, 2026 | 97.75 | 100.43 | 97.64 | 98.11 | 98.11 | -1.02% | 1,237,923 |
| Mar 25, 2026 | 99.89 | 101.85 | 96.81 | 99.12 | 99.12 | 1.47% | 1,135,958 |
| Mar 24, 2026 | 99.25 | 99.80 | 96.41 | 97.68 | 97.68 | -2.08% | 1,303,410 |
| Mar 23, 2026 | 99.17 | 100.95 | 98.41 | 99.75 | 99.75 | 1.73% | 1,162,461 |
| Mar 20, 2026 | 98.15 | 100.09 | 96.52 | 98.05 | 98.05 | -1.56% | 2,028,225 |
| Mar 19, 2026 | 101.20 | 103.73 | 99.20 | 99.61 | 99.61 | -0.44% | 1,310,724 |
| Mar 18, 2026 | 101.10 | 104.05 | 99.76 | 100.05 | 100.05 | -4.13% | 1,386,613 |
| Mar 17, 2026 | 101.81 | 108.17 | 101.50 | 104.36 | 104.36 | 2.36% | 2,188,329 |
| Mar 16, 2026 | 98.47 | 103.99 | 98.05 | 101.95 | 101.95 | 3.62% | 2,867,560 |
| Mar 13, 2026 | 95.32 | 98.44 | 93.93 | 98.39 | 98.39 | 3.66% | 2,395,774 |
| Mar 12, 2026 | 98.49 | 99.01 | 94.04 | 94.92 | 94.92 | -3.94% | 2,167,704 |
| Mar 11, 2026 | 95.60 | 98.98 | 95.60 | 98.81 | 98.81 | 3.81% | 2,115,535 |
| Mar 10, 2026 | 100.42 | 101.76 | 94.95 | 95.18 | 95.18 | -5.22% | 2,934,839 |
| Mar 9, 2026 | 100.82 | 104.38 | 98.59 | 100.42 | 100.42 | -1.47% | 3,049,030 |
| Mar 6, 2026 | 100.17 | 102.11 | 98.93 | 101.92 | 101.92 | 0.37% | 2,011,454 |
| Mar 5, 2026 | 98.60 | 104.12 | 98.15 | 101.54 | 101.54 | 5.58% | 4,570,921 |
| Mar 4, 2026 | 100.87 | 105.40 | 95.95 | 96.17 | 96.17 | -5.35% | 3,397,798 |
| Mar 3, 2026 | 99.70 | 102.93 | 96.29 | 101.61 | 101.61 | 0.78% | 3,135,437 |
| Mar 2, 2026 | 98.40 | 100.89 | 94.29 | 100.82 | 100.82 | -0.18% | 4,176,888 |
| Feb 27, 2026 | 92.26 | 101.45 | 91.99 | 101.00 | 101.00 | -14.01% | 20,124,175 |
| Feb 26, 2026 | 112.54 | 119.14 | 111.49 | 117.45 | 117.45 | 5.19% | 8,048,862 |
| Feb 25, 2026 | 109.58 | 112.50 | 108.39 | 111.65 | 111.65 | 2.03% | 2,151,619 |
| Feb 24, 2026 | 106.12 | 110.10 | 105.01 | 109.43 | 109.43 | 3.10% | 1,798,798 |
| Feb 23, 2026 | 112.35 | 112.35 | 104.51 | 106.14 | 106.14 | -6.03% | 2,188,909 |
| Feb 20, 2026 | 111.04 | 114.50 | 109.31 | 112.94 | 112.94 | 1.65% | 1,831,473 |
| Feb 19, 2026 | 112.97 | 114.04 | 110.55 | 111.11 | 111.11 | -1.20% | 1,317,218 |
| Feb 18, 2026 | 112.01 | 116.17 | 107.85 | 112.46 | 112.46 | 0.34% | 2,698,870 |
| Feb 17, 2026 | 113.06 | 113.85 | 107.78 | 112.08 | 112.08 | -0.44% | 2,113,831 |
| Feb 13, 2026 | 113.64 | 115.99 | 110.19 | 112.57 | 112.57 | 0.46% | 1,913,964 |
| Feb 12, 2026 | 110.63 | 113.25 | 107.62 | 112.05 | 112.05 | 2.52% | 3,036,982 |
| Feb 11, 2026 | 116.10 | 117.30 | 107.16 | 109.30 | 109.30 | -9.44% | 4,536,414 |
| Feb 10, 2026 | 121.29 | 125.88 | 118.90 | 120.70 | 120.70 | 1.51% | 2,032,360 |
| Feb 9, 2026 | 119.25 | 119.76 | 114.02 | 118.91 | 118.91 | -0.41% | 2,164,483 |
| Feb 6, 2026 | 116.17 | 119.64 | 113.60 | 119.40 | 119.40 | 4.43% | 2,292,737 |
| Feb 5, 2026 | 117.95 | 125.00 | 113.77 | 114.34 | 114.34 | -2.19% | 3,720,188 |
| 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 |