5 DAY PERFORMANCE
-20.02%
1 MONTH PERFORMANCE
-5.81%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-43.98%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-77.61%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $124.58 | $127.25 (2.14%) | $130.00 | $123.03 | 1.36 M | $5.95 B |
| 06/18/2026 | $123.70 | $125.56 (1.5%) | $126.66 | $121.10 | 1.66 M | $5.88 B |
| 06/17/2026 | $127.80 | $123.39 (-3.45%) | $132.00 | $123.02 | 1.36 M | $5.77 B |
| 06/16/2026 | $125.99 | $128.07 (1.65%) | $129.40 | $123.46 | 960.83 K | $5.99 B |
| 06/15/2026 | $122.75 | $127.06 (3.51%) | $129.80 | $119.93 | 1.51 M | $5.95 B |
| 06/12/2026 | $123.51 | $122.63 (-0.71%) | $124.99 | $117.19 | 1.11 M | $5.74 B |
| 06/11/2026 | $121.61 | $123.85 (1.84%) | $124.19 | $116.81 | 1.38 M | $5.80 B |
| 06/10/2026 | $115.31 | $121.92 (5.73%) | $126.96 | $114.00 | 2.12 M | $5.71 B |
| 06/09/2026 | $117.13 | $117.86 (0.62%) | $125.84 | $115.14 | 1.83 M | $5.52 B |
| 06/08/2026 | $107.77 | $117.96 (9.46%) | $120.31 | $107.00 | 2.10 M | $5.52 B |
| 06/05/2026 | $110.80 | $109.03 (-1.6%) | $112.89 | $106.05 | 1.04 M | $5.10 B |
| 06/04/2026 | $110.00 | $109.15 (-0.77%) | $112.90 | $106.76 | 1.09 M | $5.11 B |
| 06/03/2026 | $109.67 | $107.40 (-2.07%) | $112.22 | $104.61 | 1.88 M | $5.03 B |
| 06/02/2026 | $116.50 | $109.95 (-5.62%) | $116.50 | $108.62 | 1.72 M | $5.14 B |
| 06/01/2026 | $115.00 | $117.97 (2.58%) | $120.30 | $113.70 | 1.91 M | $5.52 B |
| 05/29/2026 | $108.50 | $111.36 (2.64%) | $114.33 | $106.51 | 1.31 M | $5.21 B |
| 05/28/2026 | $107.17 | $108.67 (1.4%) | $111.60 | $105.75 | 640.12 K | $5.08 B |
| 05/27/2026 | $105.14 | $107.82 (2.55%) | $110.10 | $104.70 | 807.50 K | $5.05 B |
| 05/26/2026 | $107.22 | $106.48 (-0.69%) | $109.50 | $103.68 | 1.16 M | $4.98 B |
| 05/22/2026 | $106.14 | $106.61 (0.44%) | $109.17 | $105.13 | 968.57 K | $4.99 B |
| 05/21/2026 | $105.88 | $105.64 (-0.23%) | $107.36 | $104.52 | 1.09 M | $4.94 B |
| 05/20/2026 | $111.00 | $106.82 (-3.77%) | $111.53 | $106.64 | 1.54 M | $5.00 B |
| 05/19/2026 | $117.20 | $114.10 (-2.65%) | $118.75 | $111.89 | 1.82 M | $5.34 B |
| 05/18/2026 | $111.49 | $113.24 (1.57%) | $115.76 | $110.47 | 1.59 M | $5.30 B |
| 05/15/2026 | $109.34 | $112.06 (2.49%) | $112.88 | $107.81 | 1.50 M | $5.24 B |
| 05/14/2026 | $104.78 | $109.16 (4.18%) | $112.22 | $104.77 | 1.59 M | $5.11 B |
| 05/13/2026 | $105.00 | $104.98 (-0.02%) | $105.61 | $100.88 | 1.45 M | $4.91 B |
| 05/12/2026 | $104.78 | $106.01 (1.17%) | $107.93 | $101.83 | 1.56 M | $4.96 B |
| 05/11/2026 | $107.82 | $105.15 (-2.48%) | $109.47 | $104.98 | 1.49 M | $4.92 B |
| 05/08/2026 | $112.73 | $107.99 (-4.2%) | $112.73 | $104.82 | 1.94 M | $5.05 B |
| 05/07/2026 | $105.53 | $113.61 (7.66%) | $115.50 | $105.53 | 2.62 M | $5.32 B |
| 05/06/2026 | $104.03 | $105.02 (0.95%) | $106.69 | $102.09 | 2.43 M | $4.91 B |
| 05/05/2026 | $108.39 | $104.03 (-4.02%) | $108.88 | $98.50 | 6.00 M | $4.87 B |
| 05/04/2026 | $110.84 | $110.23 (-0.55%) | $115.93 | $110.23 | 5.05 M | $5.16 B |
| 05/01/2026 | $113.50 | $111.25 (-1.98%) | $114.78 | $110.23 | 1.91 M | $5.21 B |
| 04/30/2026 | $105.91 | $110.10 (3.96%) | $110.75 | $104.43 | 1.49 M | $5.15 B |
| 04/29/2026 | $110.00 | $106.82 (-2.89%) | $110.00 | $103.33 | 1.49 M | $5.00 B |
| 04/28/2026 | $102.18 | $106.24 (3.97%) | $107.53 | $102.18 | 1.49 M | $4.97 B |
| 04/27/2026 | $102.45 | $103.30 (0.83%) | $106.22 | $102.00 | 1.32 M | $4.83 B |
| 04/24/2026 | $100.42 | $103.45 (3.02%) | $104.00 | $98.60 | 1.59 M | $4.84 B |
| 04/23/2026 | $103.84 | $100.29 (-3.42%) | $104.49 | $98.30 | 1.50 M | $4.69 B |
| 04/22/2026 | $102.64 | $105.52 (2.81%) | $105.62 | $101.43 | 1.38 M | $4.94 B |
| 04/21/2026 | $104.68 | $102.63 (-1.96%) | $107.34 | $102.51 | 1.65 M | $4.80 B |
| 04/20/2026 | $100.56 | $104.84 (4.26%) | $104.97 | $99.90 | 1.69 M | $4.91 B |
| 04/17/2026 | $105.89 | $100.51 (-5.08%) | $107.28 | $99.81 | 2.13 M | $4.70 B |
| 04/16/2026 | $101.02 | $103.45 (2.41%) | $104.33 | $99.58 | 2.12 M | $4.84 B |
| 04/15/2026 | $92.60 | $98.78 (6.67%) | $99.15 | $92.60 | 2.01 M | $4.62 B |
| 04/14/2026 | $95.00 | $91.46 (-3.73%) | $96.68 | $90.98 | 1.75 M | $4.28 B |
| 04/13/2026 | $90.14 | $93.53 (3.76%) | $93.84 | $88.91 | 1.59 M | $4.38 B |
| 04/10/2026 | $91.15 | $90.03 (-1.23%) | $94.18 | $89.32 | 1.83 M | $4.21 B |
| 04/09/2026 | $91.57 | $90.53 (-1.14%) | $93.34 | $87.89 | 2.54 M | $4.24 B |
| 04/08/2026 | $100.96 | $91.06 (-9.81%) | $103.00 | $90.11 | 3.13 M | $4.26 B |
| 04/07/2026 | $98.94 | $96.29 (-2.68%) | $100.38 | $94.21 | 1.14 M | $4.51 B |
| 04/06/2026 | $95.64 | $99.38 (3.91%) | $100.88 | $95.64 | 1.25 M | $4.65 B |
| 04/02/2026 | $95.56 | $96.54 (1.03%) | $98.54 | $94.10 | 1.16 M | $4.52 B |
| 04/01/2026 | $98.76 | $96.19 (-2.6%) | $100.44 | $95.85 | 1.54 M | $4.50 B |
| 03/31/2026 | $95.38 | $98.57 (3.34%) | $102.50 | $95.38 | 1.80 M | $4.61 B |
| 03/30/2026 | $94.57 | $94.12 (-0.48%) | $97.53 | $92.90 | 1.44 M | $4.40 B |
| 03/27/2026 | $96.80 | $95.35 (-1.5%) | $97.70 | $91.61 | 1.86 M | $4.46 B |
| 03/26/2026 | $97.75 | $98.11 (0.37%) | $100.43 | $97.64 | 1.24 M | $4.59 B |
| 03/25/2026 | $99.89 | $99.12 (-0.77%) | $101.85 | $96.81 | 1.14 M | $4.64 B |
| 03/24/2026 | $99.25 | $97.68 (-1.58%) | $99.80 | $96.41 | 1.31 M | $4.57 B |
| 03/23/2026 | $99.17 | $99.75 (0.58%) | $100.95 | $98.41 | 1.16 M | $4.67 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.
