5 DAY PERFORMANCE
-23.69%
1 MONTH PERFORMANCE
-31.73%
3 MONTH PERFORMANCE
-25.79%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-61.38%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $161.97 | $157.23 (-2.93%) | $167.70 | $156.63 | 1.06 M | |
| 11/04/2026 | $160.00 | $161.27 (0.79%) | $175.56 | $157.00 | 9.57 M | $7.55 B |
| 11/03/2026 | $132.87 | $128.00 (-3.67%) | $135.80 | $125.12 | 2.47 M | $6.00 B |
| 11/02/2026 | $131.80 | $135.27 (2.63%) | $139.95 | $131.17 | 1.12 M | $6.34 B |
| 10/30/2026 | $135.21 | $131.59 (-2.68%) | $135.40 | $130.70 | 777.26 K | $6.14 B |
| 10/29/2026 | $132.68 | $136.39 (2.8%) | $136.70 | $131.95 | 729.32 K | $6.37 B |
| 10/28/2026 | $139.79 | $135.21 (-3.28%) | $141.99 | $132.26 | 966.18 K | $6.31 B |
| 10/27/2026 | $137.29 | $141.31 (2.93%) | $142.52 | $136.51 | 803.67 K | $6.60 B |
| 10/26/2026 | $140.72 | $138.60 (-1.51%) | $141.50 | $134.53 | 1.15 M | $6.47 B |
| 10/23/2026 | $139.50 | $143.04 (2.54%) | $146.00 | $137.86 | 763.74 K | $6.68 B |
| 10/22/2026 | $137.72 | $141.39 (2.66%) | $143.64 | $137.72 | 1.05 M | $6.60 B |
| 10/21/2026 | $138.08 | $137.32 (-0.55%) | $141.83 | $137.11 | 689.38 K | $6.41 B |
| 10/20/2026 | $141.98 | $139.58 (-1.69%) | $143.34 | $139.00 | 568.29 K | $6.52 B |
| 10/19/2026 | $138.80 | $142.11 (2.38%) | $142.57 | $137.53 | 698.27 K | $6.64 B |
| 10/16/2026 | $150.37 | $141.76 (-5.73%) | $151.48 | $140.86 | 875.85 K | $6.62 B |
| 10/15/2026 | $138.85 | $148.93 (7.26%) | $150.23 | $138.25 | 1.52 M | $6.95 B |
| 10/14/2026 | $137.75 | $139.73 (1.44%) | $141.43 | $135.42 | 985.99 K | $6.52 B |
| 10/13/2026 | $146.10 | $140.10 (-4.11%) | $149.06 | $139.76 | 769.09 K | $6.54 B |
| 10/12/2026 | $149.85 | $147.74 (-1.41%) | $150.50 | $147.50 | 855.08 K | $6.90 B |
| 10/09/2026 | $150.61 | $149.92 (-0.46%) | $152.46 | $148.52 | 621.98 K | $7.00 B |
| 10/08/2026 | $151.72 | $151.22 (-0.33%) | $152.18 | $149.59 | 729.60 K | $7.06 B |
| 10/07/2026 | $146.89 | $151.72 (3.29%) | $153.56 | $146.81 | 923.18 K | $7.08 B |
| 10/06/2026 | $146.86 | $148.13 (0.86%) | $149.76 | $144.68 | 561.52 K | $6.92 B |
| 10/05/2026 | $144.11 | $147.10 (2.07%) | $147.75 | $142.51 | 841.42 K | $6.87 B |
| 10/02/2026 | $146.00 | $144.27 (-1.18%) | $147.57 | $143.48 | 776.69 K | $6.74 B |
| 10/01/2026 | $145.68 | $146.57 (0.61%) | $147.33 | $142.96 | 837.06 K | $6.84 B |
| 09/30/2026 | $143.50 | $142.40 (-0.77%) | $144.22 | $141.78 | 905.63 K | $6.65 B |
| 09/29/2026 | $134.44 | $142.62 (6.08%) | $142.71 | $134.31 | 1.07 M | $6.66 B |
| 09/28/2026 | $140.79 | $134.30 (-4.61%) | $140.79 | $133.68 | 1.63 M | $6.27 B |
| 09/25/2026 | $147.22 | $143.51 (-2.52%) | $147.49 | $142.17 | 680.78 K | $6.70 B |
| 09/24/2026 | $147.49 | $147.75 (0.18%) | $153.00 | $142.80 | 1.24 M | $6.90 B |
| 09/23/2026 | $149.39 | $145.98 (-2.28%) | $149.43 | $144.10 | 1.01 M | $6.82 B |
| 09/22/2026 | $152.02 | $147.71 (-2.84%) | $152.68 | $144.80 | 802.73 K | $6.90 B |
| 09/21/2026 | $142.00 | $149.42 (5.23%) | $151.40 | $141.87 | 1.25 M | $6.98 B |
| 09/18/2026 | $146.50 | $141.90 (-3.14%) | $146.63 | $141.85 | 1.39 M | $6.63 B |
| 09/17/2026 | $145.81 | $147.10 (0.88%) | $147.66 | $143.45 | 754.62 K | $6.87 B |
| 09/16/2026 | $150.34 | $148.17 (-1.44%) | $151.67 | $147.33 | 1.15 M | $6.92 B |
| 09/15/2026 | $148.03 | $153.92 (3.98%) | $154.66 | $147.88 | 1.38 M | $7.19 B |
| 09/14/2026 | $147.43 | $151.14 (2.52%) | $154.26 | $144.48 | 1.45 M | $7.06 B |
| 09/11/2026 | $145.06 | $143.68 (-0.95%) | $146.45 | $141.53 | 980.26 K | $6.71 B |
| 09/10/2026 | $138.75 | $145.16 (4.62%) | $145.70 | $137.30 | 1.12 M | $6.78 B |
| 09/09/2026 | $145.58 | $139.24 (-4.35%) | $145.89 | $138.80 | 1.27 M | $6.50 B |
| 09/08/2026 | $152.53 | $146.39 (-4.03%) | $152.53 | $143.07 | 1.35 M | $6.84 B |
| 09/04/2026 | $157.46 | $154.46 (-1.91%) | $158.31 | $153.00 | 1.06 M | $7.21 B |
| 09/03/2026 | $161.54 | $158.82 (-1.68%) | $167.38 | $155.03 | 1.44 M | $7.42 B |
| 09/02/2026 | $156.24 | $157.85 (1.03%) | $158.47 | $154.30 | 1.30 M | $7.37 B |
| 09/01/2026 | $159.01 | $158.77 (-0.15%) | $162.51 | $152.52 | 2.15 M | $7.41 B |
| 08/31/2026 | $144.69 | $148.36 (2.54%) | $149.62 | $144.46 | 842.33 K | $6.93 B |
| 08/28/2026 | $143.20 | $146.98 (2.64%) | $147.76 | $142.63 | 674.76 K | $6.86 B |
| 08/27/2026 | $142.65 | $142.86 (0.15%) | $146.57 | $141.30 | 940.21 K | $6.67 B |
| 08/26/2026 | $143.75 | $140.88 (-2%) | $146.80 | $138.62 | 833.58 K | $6.58 B |
| 08/25/2026 | $145.68 | $146.04 (0.25%) | $148.05 | $144.01 | 792.08 K | $6.82 B |
| 08/24/2026 | $145.40 | $146.84 (0.99%) | $149.45 | $143.45 | 1.02 M | $6.86 B |
| 08/21/2026 | $146.47 | $146.13 (-0.23%) | $147.89 | $142.77 | 679.60 K | $6.82 B |
| 08/20/2026 | $145.10 | $147.03 (1.33%) | $148.89 | $144.62 | 706.18 K | $6.87 B |
| 08/19/2026 | $148.98 | $146.03 (-1.98%) | $151.00 | $140.71 | 2.26 M | $6.82 B |
| 08/18/2026 | $135.25 | $139.64 (3.25%) | $142.26 | $134.07 | 1.57 M | $6.52 B |
| 08/17/2026 | $131.50 | $130.16 (-1.02%) | $132.99 | $128.47 | 1.48 M | $6.08 B |
| 08/14/2026 | $143.40 | $132.83 (-7.37%) | $143.93 | $132.57 | 1.07 M | $6.20 B |
| 08/13/2026 | $136.50 | $144.10 (5.57%) | $146.85 | $135.00 | 1.64 M | $6.73 B |
| 08/12/2026 | $132.84 | $134.63 (1.35%) | $136.23 | $128.18 | 966.11 K | $6.29 B |
| 08/11/2026 | $136.03 | $135.44 (-0.43%) | $138.49 | $134.00 | 860.43 K | $6.32 B |
| 08/10/2026 | $129.80 | $137.19 (5.69%) | $137.40 | $128.50 | 1.45 M | $6.41 B |
| 08/07/2026 | $122.98 | $130.90 (6.44%) | $131.10 | $122.98 | 1.50 M | $6.11 B |
| 08/06/2026 | $130.11 | $122.58 (-5.79%) | $135.14 | $112.02 | 3.82 M | $5.72 B |
| 08/05/2026 | $138.21 | $135.32 (-2.09%) | $139.00 | $133.45 | 1.87 M | $6.32 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.
