NASDAQ : DUOL
Duolingo, Inc. — Price history
Technology · Software - Application · United States
Last price 136.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Duolingo, Inc. (DUOL) closed at 131.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 135.21 | 135.4 | 130.7 | 131.59 | 777,256 | -3.52% |
| 2026-10-29 | 132.68 | 136.7 | 131.945 | 136.39 | 729,321 | +0.87% |
| 2026-10-28 | 139.79 | 141.99 | 132.255 | 135.21 | 966,180 | -4.32% |
| 2026-10-27 | 137.29 | 142.52 | 136.51 | 141.31 | 803,667 | +1.96% |
| 2026-10-26 | 140.72 | 141.5 | 134.53 | 138.6 | 1,146,808 | -3.10% |
| 2026-10-23 | 139.5 | 146 | 137.86 | 143.04 | 763,735 | +1.17% |
| 2026-10-22 | 137.72 | 143.64 | 137.72 | 141.39 | 1,045,013 | +2.96% |
| 2026-10-21 | 138.08 | 141.83 | 137.11 | 137.32 | 689,376 | -1.62% |
| 2026-10-20 | 141.98 | 143.34 | 139.003 | 139.58 | 568,289 | -1.78% |
| 2026-10-19 | 138.8 | 142.575 | 137.53 | 142.11 | 698,273 | +0.25% |
| 2026-10-16 | 150.37 | 151.48 | 140.86 | 141.76 | 875,853 | -4.81% |
| 2026-10-15 | 138.85 | 150.23 | 138.253 | 148.93 | 1,517,044 | +6.58% |
| 2026-10-14 | 137.745 | 141.43 | 135.42 | 139.73 | 985,986 | -0.26% |
| 2026-10-13 | 146.1 | 149.06 | 139.76 | 140.1 | 769,093 | -5.17% |
| 2026-10-12 | 149.85 | 150.495 | 147.5 | 147.74 | 855,079 | -1.45% |
| 2026-10-09 | 150.61 | 152.46 | 148.52 | 149.92 | 621,975 | -0.86% |
| 2026-10-08 | 151.72 | 152.18 | 149.594 | 151.22 | 729,601 | -0.33% |
| 2026-10-07 | 146.89 | 153.56 | 146.81 | 151.72 | 923,183 | +2.42% |
| 2026-10-06 | 146.86 | 149.76 | 144.682 | 148.13 | 561,518 | +0.70% |
| 2026-10-05 | 144.11 | 147.75 | 142.51 | 147.1 | 841,424 | +1.96% |
| 2026-10-02 | 146 | 147.57 | 143.48 | 144.27 | 776,690 | -1.57% |
| 2026-10-01 | 145.68 | 147.33 | 142.96 | 146.57 | 837,063 | +2.93% |
| 2026-09-30 | 143.5 | 144.22 | 141.78 | 142.4 | 905,628 | -0.15% |
| 2026-09-29 | 134.44 | 142.71 | 134.31 | 142.62 | 1,067,896 | +6.20% |
| 2026-09-28 | 140.79 | 140.79 | 133.68 | 134.3 | 1,625,823 | -6.42% |
| 2026-09-25 | 147.22 | 147.49 | 142.17 | 143.51 | 680,784 | -2.87% |
| 2026-09-24 | 147.49 | 153 | 142.8 | 147.75 | 1,240,386 | +1.21% |
| 2026-09-23 | 149.39 | 149.43 | 144.095 | 145.98 | 1,009,062 | -1.17% |
| 2026-09-22 | 152.02 | 152.68 | 144.801 | 147.71 | 802,728 | -1.14% |
| 2026-09-21 | 142 | 151.4 | 141.872 | 149.42 | 1,245,718 | +5.30% |
| 2026-09-18 | 146.5 | 146.63 | 141.85 | 141.9 | 1,386,007 | -3.54% |
| 2026-09-17 | 145.81 | 147.66 | 143.45 | 147.1 | 754,622 | -0.72% |
| 2026-09-16 | 150.34 | 151.67 | 147.333 | 148.17 | 1,146,280 | -3.74% |
| 2026-09-15 | 148.03 | 154.66 | 147.875 | 153.92 | 1,378,539 | +1.84% |
| 2026-09-14 | 147.43 | 154.26 | 144.48 | 151.14 | 1,453,684 | +5.19% |
| 2026-09-11 | 145.06 | 146.45 | 141.53 | 143.68 | 980,262 | -1.02% |
| 2026-09-10 | 138.75 | 145.7 | 137.304 | 145.16 | 1,116,113 | +4.25% |
| 2026-09-09 | 145.58 | 145.89 | 138.8 | 139.24 | 1,267,291 | -4.88% |
| 2026-09-08 | 152.53 | 152.53 | 143.069 | 146.39 | 1,346,948 | -5.22% |
| 2026-09-04 | 157.46 | 158.31 | 153 | 154.46 | 1,056,458 | -2.75% |
| 2026-09-03 | 161.54 | 167.38 | 155.03 | 158.82 | 1,443,785 | +0.61% |
| 2026-09-02 | 156.24 | 158.465 | 154.3 | 157.85 | 1,302,843 | -0.58% |
| 2026-09-01 | 159.01 | 162.51 | 152.52 | 158.77 | 2,145,071 | +7.02% |
| 2026-08-31 | 144.69 | 149.615 | 144.46 | 148.36 | 842,334 | +0.94% |
| 2026-08-28 | 143.2 | 147.76 | 142.63 | 146.98 | 674,760 | +2.88% |
| 2026-08-27 | 142.65 | 146.575 | 141.3 | 142.86 | 940,208 | +1.41% |
| 2026-08-26 | 143.75 | 146.8 | 138.62 | 140.88 | 833,580 | -3.53% |
| 2026-08-25 | 145.68 | 148.05 | 144.01 | 146.04 | 792,082 | -0.54% |
| 2026-08-24 | 145.4 | 149.45 | 143.45 | 146.84 | 1,021,827 | +0.49% |
| 2026-08-21 | 146.47 | 147.885 | 142.77 | 146.13 | 679,602 | -0.61% |
| 2026-08-20 | 145.1 | 148.89 | 144.62 | 147.03 | 706,179 | +0.68% |
| 2026-08-19 | 148.975 | 151 | 140.71 | 146.03 | 2,262,941 | +4.58% |
| 2026-08-18 | 135.25 | 142.26 | 134.069 | 139.64 | 1,574,770 | +7.28% |
| 2026-08-17 | 131.5 | 132.99 | 128.465 | 130.16 | 1,484,853 | -2.01% |
| 2026-08-14 | 143.4 | 143.93 | 132.57 | 132.83 | 1,065,271 | -7.82% |
| 2026-08-13 | 136.5 | 146.85 | 135 | 144.1 | 1,643,604 | +7.03% |
| 2026-08-12 | 132.84 | 136.23 | 128.18 | 134.63 | 966,111 | -0.60% |
| 2026-08-11 | 136.025 | 138.49 | 134 | 135.44 | 860,428 | -1.28% |
| 2026-08-10 | 129.8 | 137.4 | 128.5 | 137.19 | 1,447,218 | +4.81% |
| 2026-08-07 | 122.98 | 131.105 | 122.98 | 130.9 | 1,499,580 | +6.79% |
| 2026-08-06 | 130.11 | 135.14 | 112.021 | 122.58 | 3,824,380 | -9.41% |
| 2026-08-05 | 138.21 | 139 | 133.45 | 135.32 | 1,871,038 | -1.76% |
| 2026-08-04 | 125.404 | 137.8 | 124.75 | 137.75 | 1,942,709 | +1.44% |
| 2026-08-03 | 138.06 | 139.25 | 134.9 | 135.8 | 997,406 | +0.73% |
| 2026-07-31 | 131.75 | 134.99 | 130.5 | 134.81 | 1,026,143 | +0.91% |
| 2026-07-30 | 135.9 | 136.31 | 129.67 | 133.6 | 791,092 | -4.69% |
| 2026-07-29 | 139.28 | 143.8 | 138.8 | 140.17 | 1,487,966 | -0.40% |
| 2026-07-28 | 135 | 141.45 | 134.03 | 140.73 | 1,530,582 | +5.96% |
| 2026-07-27 | 125.5 | 134.36 | 123.383 | 132.82 | 1,285,060 | +8.66% |
| 2026-07-24 | 122.01 | 124.2 | 118.28 | 122.24 | 696,001 | +1.30% |
| 2026-07-23 | 120.33 | 121.4 | 117.21 | 120.67 | 763,015 | +0.97% |
| 2026-07-22 | 125.57 | 125.72 | 119.145 | 119.51 | 870,008 | -4.17% |
| 2026-07-21 | 129.91 | 133.66 | 124.01 | 124.71 | 1,124,773 | -6.86% |
| 2026-07-20 | 132.68 | 136.879 | 131.02 | 133.89 | 733,679 | +0.03% |
| 2026-07-17 | 131.55 | 135.819 | 130.755 | 133.85 | 1,107,663 | +3.81% |
| 2026-07-16 | 133.4 | 134.29 | 127.58 | 128.94 | 832,520 | -1.74% |
| 2026-07-15 | 130.6 | 134.6 | 129.9 | 131.22 | 907,976 | +2.24% |
| 2026-07-14 | 128 | 132.25 | 126.5 | 128.35 | 771,207 | -3.01% |
| 2026-07-13 | 126.63 | 132.505 | 124.83 | 132.34 | 861,822 | +6.08% |
| 2026-07-10 | 132.2 | 133.5 | 124.64 | 124.76 | 634,743 | -3.99% |
| 2026-07-09 | 125.02 | 132.3 | 123.48 | 129.95 | 917,606 | +1.87% |
| 2026-07-08 | 129.97 | 130.27 | 126.11 | 127.57 | 897,103 | -3.32% |
| 2026-07-07 | 132.96 | 135 | 130.34 | 131.95 | 1,109,786 | +1.72% |
| 2026-07-06 | 122.9 | 134.67 | 122.13 | 129.72 | 1,653,810 | +3.15% |
| 2026-07-02 | 119.99 | 126.88 | 115.51 | 125.76 | 1,002,431 | +3.75% |
| 2026-07-01 | 117.39 | 123.79 | 116.935 | 121.215 | 1,177,419 | +5.39% |
| 2026-06-30 | 113.55 | 117.54 | 113.49 | 115.02 | 938,988 | -0.87% |
| 2026-06-29 | 121.93 | 123.8 | 114.58 | 116.03 | 1,684,283 | -4.49% |
| 2026-06-26 | 120.2 | 125 | 118.52 | 121.49 | 2,307,232 | +1.29% |
| 2026-06-25 | 131.48 | 131.575 | 118.87 | 119.94 | 1,735,389 | -9.24% |
| 2026-06-24 | 132.95 | 137.97 | 131.055 | 132.15 | 2,642,232 | -0.02% |
| 2026-06-23 | 128.22 | 133.83 | 124.616 | 132.18 | 1,992,565 | +3.87% |
| 2026-06-22 | 124.58 | 130 | 123.03 | 127.25 | 1,360,929 | +1.35% |
| 2026-06-18 | 123.7 | 126.66 | 121.102 | 125.56 | 1,663,991 | +1.76% |
| 2026-06-17 | 127.8 | 132 | 123.02 | 123.39 | 1,356,083 | -3.65% |
| 2026-06-16 | 125.99 | 129.4 | 123.46 | 128.07 | 960,831 | +0.79% |
| 2026-06-15 | 122.75 | 129.8 | 119.93 | 127.06 | 1,510,524 | +3.61% |
| 2026-06-12 | 123.51 | 124.99 | 117.19 | 122.63 | 1,108,521 | -0.98% |
| 2026-06-11 | 121.61 | 124.19 | 116.81 | 123.845 | 1,378,373 | +1.58% |
| 2026-06-10 | 115.31 | 126.96 | 114 | 121.92 | 2,119,720 | +3.44% |
| 2026-06-09 | 117.125 | 125.837 | 115.14 | 117.86 | 1,825,377 | -0.08% |
| 2026-06-08 | 107.77 | 120.31 | 107 | 117.96 | 2,100,249 | +8.19% |
| 2026-06-05 | 110.8 | 112.89 | 106.05 | 109.03 | 1,044,063 | -0.11% |
| 2026-06-04 | 110 | 112.9 | 106.76 | 109.15 | 1,086,614 | +1.63% |
| 2026-06-03 | 109.67 | 112.215 | 104.61 | 107.4 | 1,878,569 | -2.32% |
| 2026-06-02 | 116.5 | 116.5 | 108.62 | 109.95 | 1,724,021 | -6.80% |
| 2026-06-01 | 115 | 120.3 | 113.7 | 117.97 | 1,906,918 | +5.94% |
| 2026-05-29 | 108.5 | 114.33 | 106.51 | 111.36 | 1,306,734 | +2.48% |
| 2026-05-28 | 107.17 | 111.6 | 105.75 | 108.67 | 640,115 | +0.79% |
| 2026-05-27 | 105.14 | 110.1 | 104.7 | 107.82 | 807,496 | +1.26% |
| 2026-05-26 | 107.22 | 109.5 | 103.68 | 106.48 | 1,164,791 | -0.12% |
| 2026-05-22 | 106.14 | 109.17 | 105.131 | 106.61 | 968,566 | +0.92% |
| 2026-05-21 | 105.88 | 107.36 | 104.52 | 105.64 | 1,091,628 | -1.10% |
| 2026-05-20 | 111 | 111.525 | 106.64 | 106.82 | 1,538,474 | -6.38% |
| 2026-05-19 | 117.2 | 118.75 | 111.885 | 114.1 | 1,817,606 | +0.76% |
| 2026-05-18 | 111.49 | 115.76 | 110.47 | 113.24 | 1,585,754 | +1.05% |
| 2026-05-15 | 109.34 | 112.88 | 107.81 | 112.06 | 1,495,983 | +2.66% |
| 2026-05-14 | 104.775 | 112.215 | 104.77 | 109.155 | 1,586,960 | +3.98% |
| 2026-05-13 | 105 | 105.61 | 100.884 | 104.98 | 1,445,536 | -0.97% |
| 2026-05-12 | 104.78 | 107.93 | 101.83 | 106.01 | 1,562,119 | +0.82% |