5 DAY PERFORMANCE
-34.76%
1 MONTH PERFORMANCE
-31.70%
3 MONTH PERFORMANCE
-20.02%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-65.48%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $146.50 | $141.90 (-3.14%) | $146.63 | $141.85 | 1.38 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 |
| 08/04/2026 | $125.40 | $137.75 (9.85%) | $137.80 | $124.75 | 1.94 M | $6.43 B |
| 08/03/2026 | $138.06 | $135.80 (-1.64%) | $139.25 | $134.90 | 997.41 K | $6.34 B |
| 07/31/2026 | $131.75 | $134.81 (2.32%) | $134.99 | $130.50 | 1.03 M | $6.31 B |
| 07/30/2026 | $135.90 | $133.60 (-1.69%) | $136.31 | $129.67 | 791.09 K | $6.25 B |
| 07/29/2026 | $139.28 | $140.17 (0.64%) | $143.80 | $138.80 | 1.49 M | $6.56 B |
| 07/28/2026 | $135.00 | $140.73 (4.24%) | $141.45 | $134.03 | 1.53 M | $6.59 B |
| 07/27/2026 | $125.50 | $132.82 (5.83%) | $134.36 | $123.38 | 1.29 M | $6.22 B |
| 07/24/2026 | $122.01 | $122.24 (0.19%) | $124.20 | $118.28 | 696.00 K | $5.72 B |
| 07/23/2026 | $120.33 | $120.67 (0.28%) | $121.40 | $117.21 | 763.02 K | $5.65 B |
| 07/22/2026 | $125.57 | $119.51 (-4.83%) | $125.72 | $119.15 | 870.01 K | $5.59 B |
| 07/21/2026 | $129.91 | $124.71 (-4%) | $133.66 | $124.01 | 1.12 M | $5.84 B |
| 07/20/2026 | $132.68 | $133.89 (0.91%) | $136.88 | $131.02 | 733.68 K | $6.27 B |
| 07/17/2026 | $131.55 | $133.85 (1.75%) | $135.82 | $130.76 | 1.11 M | $6.26 B |
| 07/16/2026 | $133.40 | $128.94 (-3.34%) | $134.29 | $127.58 | 832.52 K | $6.03 B |
| 07/15/2026 | $130.60 | $131.22 (0.47%) | $134.60 | $129.90 | 907.98 K | $6.14 B |
| 07/14/2026 | $128.00 | $128.35 (0.27%) | $132.25 | $126.50 | 771.21 K | $6.01 B |
| 07/13/2026 | $126.63 | $132.34 (4.51%) | $132.51 | $124.83 | 861.82 K | $6.19 B |
| 07/10/2026 | $132.20 | $124.76 (-5.63%) | $133.50 | $124.64 | 634.74 K | $5.84 B |
| 07/09/2026 | $125.02 | $129.95 (3.94%) | $132.30 | $123.48 | 917.61 K | $6.08 B |
| 07/08/2026 | $129.97 | $127.57 (-1.85%) | $130.27 | $126.11 | 897.10 K | $5.97 B |
| 07/07/2026 | $132.96 | $131.95 (-0.76%) | $135.00 | $130.34 | 1.11 M | $6.17 B |
| 07/06/2026 | $122.90 | $129.72 (5.55%) | $134.67 | $122.13 | 1.65 M | $6.07 B |
| 07/02/2026 | $119.99 | $125.76 (4.81%) | $126.88 | $115.51 | 1.00 M | $5.88 B |
| 07/01/2026 | $117.39 | $121.22 (3.26%) | $123.79 | $116.94 | 1.18 M | $5.67 B |
| 06/30/2026 | $113.55 | $115.02 (1.29%) | $117.54 | $113.49 | 938.99 K | $5.38 B |
| 06/29/2026 | $121.93 | $116.03 (-4.84%) | $123.80 | $114.58 | 1.68 M | $5.43 B |
| 06/26/2026 | $120.20 | $121.49 (1.07%) | $125.00 | $118.52 | 2.31 M | $5.68 B |
| 06/25/2026 | $131.48 | $119.94 (-8.78%) | $131.57 | $118.87 | 1.74 M | $5.61 B |
| 06/24/2026 | $132.95 | $132.15 (-0.6%) | $137.97 | $131.06 | 2.64 M | $6.18 B |
| 06/23/2026 | $128.22 | $132.18 (3.09%) | $133.83 | $124.62 | 1.99 M | $6.19 B |
| 06/22/2026 | $124.58 | $127.25 (2.14%) | $130.00 | $123.03 | 1.36 M | $5.95 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.
