Duolingo, Inc. (DUOL)
NASDAQ: DUOL · Real-Time Price · USD
121.49
+1.55 (1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
121.67
+0.18 (0.15%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Duolingo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 120.20 | 125.00 | 118.52 | 121.49 | 121.49 | 1.29% | 2,281,946 |
| Jun 25, 2026 | 131.48 | 131.58 | 118.87 | 119.94 | 119.94 | -9.24% | 1,724,812 |
| Jun 24, 2026 | 132.95 | 137.97 | 131.06 | 132.15 | 132.15 | -0.02% | 2,641,478 |
| Jun 23, 2026 | 128.22 | 133.83 | 124.62 | 132.18 | 132.18 | 3.87% | 1,992,565 |
| Jun 22, 2026 | 124.58 | 130.00 | 123.03 | 127.25 | 127.25 | 1.35% | 1,360,929 |
| Jun 18, 2026 | 123.70 | 126.66 | 121.10 | 125.56 | 125.56 | 1.76% | 1,663,991 |
| Jun 17, 2026 | 127.80 | 132.00 | 123.02 | 123.39 | 123.39 | -3.65% | 1,356,083 |
| Jun 16, 2026 | 125.99 | 129.40 | 123.46 | 128.07 | 128.07 | 0.79% | 960,831 |
| Jun 15, 2026 | 122.75 | 129.80 | 119.93 | 127.06 | 127.06 | 3.61% | 1,510,524 |
| Jun 12, 2026 | 123.51 | 124.99 | 117.19 | 122.63 | 122.63 | -0.98% | 1,108,521 |
| Jun 11, 2026 | 121.61 | 124.19 | 116.81 | 123.85 | 123.85 | 1.58% | 1,378,373 |
| Jun 10, 2026 | 115.31 | 126.96 | 114.00 | 121.92 | 121.92 | 3.44% | 2,119,720 |
| Jun 9, 2026 | 117.13 | 125.84 | 115.14 | 117.86 | 117.86 | -0.08% | 1,825,377 |
| Jun 8, 2026 | 107.77 | 120.31 | 107.00 | 117.96 | 117.96 | 8.19% | 2,100,249 |
| Jun 5, 2026 | 110.80 | 112.89 | 106.05 | 109.03 | 109.03 | -0.11% | 1,044,063 |
| Jun 4, 2026 | 110.00 | 112.90 | 106.76 | 109.15 | 109.15 | 1.63% | 1,086,614 |
| Jun 3, 2026 | 109.67 | 112.22 | 104.61 | 107.40 | 107.40 | -2.32% | 1,878,569 |
| Jun 2, 2026 | 116.50 | 116.50 | 108.62 | 109.95 | 109.95 | -6.80% | 1,724,021 |
| Jun 1, 2026 | 115.00 | 120.30 | 113.70 | 117.97 | 117.97 | 5.94% | 1,906,918 |
| May 29, 2026 | 108.50 | 114.33 | 106.51 | 111.36 | 111.36 | 2.48% | 1,306,734 |
| May 28, 2026 | 107.17 | 111.60 | 105.75 | 108.67 | 108.67 | 0.79% | 640,115 |
| May 27, 2026 | 105.14 | 110.10 | 104.70 | 107.82 | 107.82 | 1.26% | 807,496 |
| May 26, 2026 | 107.22 | 109.50 | 103.68 | 106.48 | 106.48 | -0.12% | 1,164,791 |
| May 22, 2026 | 106.14 | 109.17 | 105.13 | 106.61 | 106.61 | 0.92% | 968,566 |
| May 21, 2026 | 105.88 | 107.36 | 104.52 | 105.64 | 105.64 | -1.10% | 1,091,628 |
| May 20, 2026 | 111.00 | 111.53 | 106.64 | 106.82 | 106.82 | -6.38% | 1,538,474 |
| May 19, 2026 | 117.20 | 118.75 | 111.89 | 114.10 | 114.10 | 0.76% | 1,817,606 |
| May 18, 2026 | 111.49 | 115.76 | 110.47 | 113.24 | 113.24 | 1.05% | 1,585,754 |
| May 15, 2026 | 109.34 | 112.88 | 107.81 | 112.06 | 112.06 | 2.66% | 1,495,983 |
| May 14, 2026 | 104.78 | 112.22 | 104.77 | 109.16 | 109.16 | 3.98% | 1,586,960 |
| May 13, 2026 | 105.00 | 105.61 | 100.88 | 104.98 | 104.98 | -0.97% | 1,445,536 |
| May 12, 2026 | 104.78 | 107.93 | 101.83 | 106.01 | 106.01 | 0.82% | 1,562,119 |
| May 11, 2026 | 107.82 | 109.47 | 104.98 | 105.15 | 105.15 | -2.63% | 1,485,996 |
| May 8, 2026 | 112.73 | 112.73 | 104.82 | 107.99 | 107.99 | -4.95% | 1,938,957 |
| May 7, 2026 | 105.53 | 115.50 | 105.53 | 113.61 | 113.61 | 8.18% | 2,617,006 |
| May 6, 2026 | 104.03 | 106.69 | 102.09 | 105.02 | 105.02 | 0.95% | 2,425,730 |
| May 5, 2026 | 108.39 | 108.88 | 98.50 | 104.03 | 104.03 | -5.62% | 5,997,908 |
| May 4, 2026 | 110.84 | 115.93 | 110.23 | 110.23 | 110.23 | -0.92% | 5,045,734 |
| May 1, 2026 | 113.50 | 114.78 | 110.23 | 111.25 | 111.25 | 1.04% | 1,908,301 |
| Apr 30, 2026 | 105.91 | 110.75 | 104.43 | 110.10 | 110.10 | 3.07% | 1,490,571 |
| Apr 29, 2026 | 110.00 | 110.00 | 103.33 | 106.82 | 106.82 | 0.55% | 1,488,948 |
| Apr 28, 2026 | 102.18 | 107.53 | 102.18 | 106.24 | 106.24 | 2.85% | 1,485,108 |
| Apr 27, 2026 | 102.45 | 106.22 | 102.00 | 103.30 | 103.30 | -0.14% | 1,321,922 |
| Apr 24, 2026 | 100.42 | 104.00 | 98.60 | 103.45 | 103.45 | 3.15% | 1,589,402 |
| Apr 23, 2026 | 103.84 | 104.49 | 98.30 | 100.29 | 100.29 | -4.96% | 1,496,238 |
| Apr 22, 2026 | 102.64 | 105.62 | 101.43 | 105.52 | 105.52 | 2.82% | 1,382,057 |
| Apr 21, 2026 | 104.68 | 107.34 | 102.51 | 102.63 | 102.63 | -2.11% | 1,646,050 |
| Apr 20, 2026 | 100.56 | 104.97 | 99.90 | 104.84 | 104.84 | 4.31% | 1,693,271 |
| Apr 17, 2026 | 105.89 | 107.28 | 99.81 | 100.51 | 100.51 | -2.84% | 2,127,758 |
| Apr 16, 2026 | 101.02 | 104.33 | 99.58 | 103.45 | 103.45 | 4.73% | 2,122,124 |
| Apr 15, 2026 | 92.60 | 99.15 | 92.60 | 98.78 | 98.78 | 8.00% | 2,013,198 |
| Apr 14, 2026 | 95.00 | 96.68 | 90.98 | 91.46 | 91.46 | -2.21% | 1,751,026 |
| Apr 13, 2026 | 90.14 | 93.84 | 88.91 | 93.53 | 93.53 | 3.89% | 1,587,023 |
| Apr 10, 2026 | 91.15 | 94.18 | 89.32 | 90.03 | 90.03 | -0.55% | 1,826,797 |
| Apr 9, 2026 | 91.57 | 93.34 | 87.89 | 90.53 | 90.53 | -0.58% | 2,537,891 |
| Apr 8, 2026 | 100.96 | 103.00 | 90.11 | 91.06 | 91.06 | -5.43% | 3,128,217 |
| Apr 7, 2026 | 98.94 | 100.38 | 94.21 | 96.29 | 96.29 | -3.11% | 1,142,588 |
| Apr 6, 2026 | 95.64 | 100.88 | 95.64 | 99.38 | 99.38 | 2.94% | 1,254,073 |
| Apr 2, 2026 | 95.56 | 98.54 | 94.10 | 96.54 | 96.54 | 0.36% | 1,156,326 |
| Apr 1, 2026 | 98.76 | 100.44 | 95.85 | 96.19 | 96.19 | -2.41% | 1,542,734 |
| Mar 31, 2026 | 95.38 | 102.50 | 95.38 | 98.57 | 98.57 | 4.73% | 1,803,551 |
| Mar 30, 2026 | 94.57 | 97.53 | 92.90 | 94.12 | 94.12 | -1.29% | 1,441,698 |
| Mar 27, 2026 | 96.80 | 97.70 | 91.61 | 95.35 | 95.35 | -2.81% | 1,857,539 |
| Mar 26, 2026 | 97.75 | 100.43 | 97.64 | 98.11 | 98.11 | -1.02% | 1,242,563 |
| Mar 25, 2026 | 99.89 | 101.85 | 96.81 | 99.12 | 99.12 | 1.47% | 1,137,620 |
| Mar 24, 2026 | 99.25 | 99.80 | 96.41 | 97.68 | 97.68 | -2.08% | 1,306,457 |
| Mar 23, 2026 | 99.17 | 100.95 | 98.41 | 99.75 | 99.75 | 1.73% | 1,163,590 |
| 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 |