5 DAY PERFORMANCE
-9.73%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
-15.90%
6 MONTH PERFORMANCE
-48.17%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-79.53%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $103.88 | $104.53 (0.63%) | $106.49 | $102.13 | 973.63 K | $4.87 B |
| 05/05/2026 | $108.39 | $104.03 (-4.02%) | $108.88 | $98.50 | 6.00 M | $4.85 B |
| 05/04/2026 | $110.84 | $110.23 (-0.55%) | $115.93 | $110.23 | 5.05 M | $5.14 B |
| 05/01/2026 | $113.50 | $111.25 (-1.98%) | $114.78 | $110.23 | 1.91 M | $5.19 B |
| 04/30/2026 | $105.91 | $110.10 (3.96%) | $110.75 | $104.43 | 1.49 M | $5.04 B |
| 04/29/2026 | $110.00 | $106.82 (-2.89%) | $110.00 | $103.33 | 1.49 M | $4.98 B |
| 04/28/2026 | $102.18 | $106.24 (3.97%) | $107.53 | $102.18 | 1.49 M | $4.95 B |
| 04/27/2026 | $102.45 | $103.30 (0.83%) | $106.22 | $102.00 | 1.32 M | $4.82 B |
| 04/24/2026 | $100.42 | $103.45 (3.02%) | $104.00 | $98.60 | 1.59 M | $4.82 B |
| 04/23/2026 | $103.84 | $100.29 (-3.42%) | $104.49 | $98.30 | 1.50 M | $4.68 B |
| 04/22/2026 | $102.64 | $105.52 (2.81%) | $105.62 | $101.43 | 1.38 M | $4.92 B |
| 04/21/2026 | $104.68 | $102.63 (-1.96%) | $107.34 | $102.51 | 1.65 M | $4.79 B |
| 04/20/2026 | $100.56 | $104.84 (4.26%) | $104.97 | $99.90 | 1.69 M | $4.89 B |
| 04/17/2026 | $105.89 | $100.51 (-5.08%) | $107.28 | $99.81 | 2.13 M | $4.69 B |
| 04/16/2026 | $101.02 | $103.45 (2.41%) | $104.33 | $99.58 | 2.12 M | $4.82 B |
| 04/15/2026 | $92.60 | $98.78 (6.67%) | $99.15 | $92.60 | 2.01 M | $4.61 B |
| 04/14/2026 | $95.00 | $91.46 (-3.73%) | $96.68 | $90.98 | 1.75 M | $4.26 B |
| 04/13/2026 | $90.14 | $93.53 (3.76%) | $93.84 | $88.91 | 1.59 M | $4.36 B |
| 04/10/2026 | $91.15 | $90.03 (-1.23%) | $94.18 | $89.32 | 1.83 M | $4.20 B |
| 04/09/2026 | $91.57 | $90.53 (-1.14%) | $93.34 | $87.89 | 2.54 M | $4.22 B |
| 04/08/2026 | $100.96 | $91.06 (-9.81%) | $103.00 | $90.11 | 3.13 M | $4.25 B |
| 04/07/2026 | $98.94 | $96.29 (-2.68%) | $100.38 | $94.21 | 1.14 M | $4.49 B |
| 04/06/2026 | $95.64 | $99.38 (3.91%) | $100.88 | $95.64 | 1.25 M | $4.63 B |
| 04/02/2026 | $95.56 | $96.54 (1.03%) | $98.54 | $94.10 | 1.16 M | $4.50 B |
| 04/01/2026 | $98.76 | $96.19 (-2.6%) | $100.44 | $95.85 | 1.54 M | $4.49 B |
| 03/31/2026 | $95.38 | $98.57 (3.34%) | $102.50 | $95.38 | 1.80 M | $4.60 B |
| 03/30/2026 | $94.57 | $94.12 (-0.48%) | $97.53 | $92.90 | 1.44 M | $4.39 B |
| 03/27/2026 | $96.80 | $95.35 (-1.5%) | $97.70 | $91.61 | 1.86 M | $4.45 B |
| 03/26/2026 | $97.75 | $98.11 (0.37%) | $100.43 | $97.64 | 1.24 M | $4.57 B |
| 03/25/2026 | $99.89 | $99.12 (-0.77%) | $101.85 | $96.81 | 1.14 M | $4.62 B |
| 03/24/2026 | $99.25 | $97.68 (-1.58%) | $99.80 | $96.41 | 1.31 M | $4.55 B |
| 03/23/2026 | $99.17 | $99.75 (0.58%) | $100.95 | $98.41 | 1.16 M | $4.65 B |
| 03/20/2026 | $98.15 | $98.05 (-0.1%) | $100.09 | $96.52 | 2.03 M | $4.57 B |
| 03/19/2026 | $101.20 | $99.61 (-1.57%) | $103.73 | $99.20 | 1.31 M | $4.64 B |
| 03/18/2026 | $101.10 | $100.05 (-1.04%) | $104.05 | $99.76 | 1.39 M | $4.67 B |
| 03/17/2026 | $101.81 | $104.36 (2.5%) | $108.17 | $101.50 | 2.19 M | $4.87 B |
| 03/16/2026 | $98.47 | $101.95 (3.53%) | $103.99 | $98.05 | 2.87 M | $4.75 B |
| 03/13/2026 | $95.32 | $98.39 (3.22%) | $98.44 | $93.93 | 2.40 M | $4.59 B |
| 03/12/2026 | $98.49 | $94.92 (-3.62%) | $99.01 | $94.04 | 2.17 M | $4.33 B |
| 03/11/2026 | $95.60 | $98.81 (3.36%) | $98.98 | $95.60 | 2.12 M | $4.51 B |
| 03/10/2026 | $100.42 | $95.18 (-5.22%) | $101.76 | $94.95 | 2.93 M | $4.34 B |
| 03/09/2026 | $100.82 | $100.42 (-0.4%) | $104.38 | $98.59 | 3.05 M | $4.58 B |
| 03/06/2026 | $100.17 | $101.92 (1.75%) | $102.11 | $98.93 | 2.01 M | $4.65 B |
| 03/05/2026 | $98.60 | $101.54 (2.98%) | $104.12 | $98.15 | 4.57 M | $4.63 B |
| 03/04/2026 | $100.87 | $96.17 (-4.66%) | $105.40 | $95.95 | 3.40 M | $4.39 B |
| 03/03/2026 | $99.70 | $101.61 (1.92%) | $102.93 | $96.29 | 3.14 M | $4.63 B |
| 03/02/2026 | $98.40 | $100.82 (2.46%) | $100.89 | $94.29 | 4.18 M | $4.60 B |
| 02/27/2026 | $92.26 | $101.00 (9.47%) | $101.45 | $91.99 | 20.12 M | $4.61 B |
| 02/26/2026 | $112.54 | $117.45 (4.36%) | $119.14 | $111.49 | 8.05 M | $5.36 B |
| 02/25/2026 | $109.58 | $111.65 (1.89%) | $112.50 | $108.39 | 2.15 M | $5.09 B |
| 02/24/2026 | $106.12 | $109.43 (3.12%) | $110.10 | $105.01 | 1.80 M | $4.99 B |
| 02/23/2026 | $112.35 | $106.14 (-5.53%) | $112.35 | $104.51 | 2.19 M | $4.84 B |
| 02/20/2026 | $111.04 | $112.94 (1.71%) | $114.50 | $109.31 | 1.83 M | $5.15 B |
| 02/19/2026 | $112.97 | $111.11 (-1.65%) | $114.04 | $110.55 | 1.32 M | $5.07 B |
| 02/18/2026 | $112.01 | $112.46 (0.4%) | $116.17 | $107.85 | 2.70 M | $5.13 B |
| 02/17/2026 | $113.06 | $112.08 (-0.87%) | $113.85 | $107.78 | 2.11 M | $5.11 B |
| 02/13/2026 | $113.64 | $112.57 (-0.94%) | $115.99 | $110.19 | 1.91 M | $5.13 B |
| 02/12/2026 | $110.63 | $112.05 (1.28%) | $113.25 | $107.62 | 3.04 M | $5.11 B |
| 02/11/2026 | $116.10 | $109.30 (-5.86%) | $117.30 | $107.16 | 4.54 M | $4.99 B |
| 02/10/2026 | $121.29 | $120.70 (-0.49%) | $125.88 | $118.90 | 2.03 M | $5.51 B |
| 02/09/2026 | $119.25 | $118.91 (-0.29%) | $119.76 | $114.02 | 2.16 M | $5.42 B |
| 02/06/2026 | $116.17 | $119.40 (2.78%) | $119.64 | $113.60 | 2.29 M | $5.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
