5 DAY PERFORMANCE
-25.51%
1 MONTH PERFORMANCE
-23.90%
3 MONTH PERFORMANCE
-11.61%
6 MONTH PERFORMANCE
-15.90%
YEAR-TO-DATE PERFORMANCE
-42.78%
1 YEAR PERFORMANCE
-74.31%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
