Duolingo, Inc. Class A DUOL
NASDAQ · United States · Technology Services
$145.80+3.40 (+2.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $144.29 | +1.33% | $145.99 | $147.24 | $142.96 | 222.65K |
| 2026-09-30 | $142.40 | -0.15% | $143.50 | $144.22 | $141.78 | 905.50K |
| 2026-09-29 | $142.62 | +6.20% | $134.44 | $142.71 | $134.31 | 1.07M |
| 2026-09-28 | $134.30 | -6.42% | $140.79 | $140.79 | $133.68 | 1.62M |
| 2026-09-25 | $143.51 | -2.87% | $147.22 | $147.49 | $142.17 | 680.10K |
| 2026-09-24 | $147.75 | +1.21% | $147.49 | $153.00 | $142.80 | 1.24M |
| 2026-09-23 | $145.98 | -1.17% | $149.39 | $149.43 | $144.10 | 1.01M |
| 2026-09-22 | $147.71 | -1.14% | $152.02 | $152.68 | $144.80 | 802.70K |
| 2026-09-21 | $149.42 | +5.30% | $142.00 | $151.40 | $141.87 | 1.24M |
| 2026-09-18 | $141.90 | -3.54% | $146.50 | $146.63 | $141.85 | 1.38M |
| 2026-09-17 | $147.10 | -0.72% | $145.81 | $147.66 | $143.45 | 754.40K |
| 2026-09-16 | $148.17 | -3.74% | $150.34 | $151.67 | $147.33 | 1.15M |
| 2026-09-15 | $153.92 | +1.84% | $148.03 | $154.66 | $147.88 | 1.38M |
| 2026-09-14 | $151.14 | +5.19% | $147.43 | $154.26 | $144.48 | 1.45M |
| 2026-09-11 | $143.68 | -1.02% | $145.06 | $146.45 | $141.53 | 980.00K |
| 2026-09-10 | $145.16 | +4.25% | $138.75 | $145.70 | $137.30 | 1.12M |
| 2026-09-09 | $139.24 | -4.88% | $145.58 | $145.89 | $138.80 | 1.27M |
| 2026-09-08 | $146.39 | -5.22% | $152.53 | $152.53 | $143.07 | 1.34M |
| 2026-09-04 | $154.46 | -2.75% | $157.46 | $158.31 | $153.00 | 1.06M |
| 2026-09-03 | $158.82 | +0.61% | $161.54 | $167.38 | $155.03 | 1.44M |
| 2026-09-02 | $157.85 | -0.58% | $156.24 | $158.46 | $154.30 | 1.30M |
| 2026-09-01 | $158.77 | +7.02% | $159.01 | $162.51 | $152.52 | 2.14M |
| 2026-08-31 | $148.36 | +0.94% | $144.69 | $149.62 | $144.46 | 837.30K |
| 2026-08-28 | $146.98 | +2.88% | $143.20 | $147.76 | $142.63 | 674.40K |
| 2026-08-27 | $142.86 | +1.41% | $142.65 | $146.57 | $141.30 | 939.90K |
| 2026-08-26 | $140.88 | -3.53% | $143.75 | $146.80 | $138.62 | 831.30K |
| 2026-08-25 | $146.04 | -0.54% | $145.68 | $148.05 | $144.01 | 791.70K |
| 2026-08-24 | $146.84 | +0.49% | $145.40 | $149.45 | $143.45 | 1.02M |
| 2026-08-21 | $146.13 | -0.61% | $146.47 | $147.88 | $142.77 | 679.40K |
| 2026-08-20 | $147.03 | +0.68% | $145.10 | $148.89 | $144.62 | 705.80K |
| 2026-08-19 | $146.03 | +4.58% | $148.98 | $151.00 | $140.71 | 2.26M |
| 2026-08-18 | $139.64 | +7.28% | $135.25 | $142.26 | $134.07 | 1.57M |
| 2026-08-17 | $130.16 | -2.01% | $131.50 | $132.99 | $128.46 | 1.48M |
| 2026-08-14 | $132.83 | -7.82% | $143.40 | $143.93 | $132.57 | 1.07M |
| 2026-08-13 | $144.10 | +7.03% | $136.50 | $146.85 | $135.00 | 1.64M |
| 2026-08-12 | $134.63 | -0.60% | $132.84 | $136.23 | $128.18 | 966.10K |
| 2026-08-11 | $135.44 | -1.28% | $136.02 | $138.49 | $134.00 | 860.00K |
| 2026-08-10 | $137.19 | +4.81% | $129.80 | $137.40 | $128.50 | 1.45M |
| 2026-08-07 | $130.90 | +6.79% | $122.98 | $131.10 | $122.98 | 1.50M |
| 2026-08-06 | $122.58 | -9.41% | $130.11 | $135.14 | $112.02 | 3.82M |
| 2026-08-05 | $135.32 | -1.76% | $138.21 | $139.00 | $133.45 | 1.87M |
| 2026-08-04 | $137.75 | +1.44% | $125.40 | $137.80 | $124.75 | 1.94M |
| 2026-08-03 | $135.80 | +0.73% | $138.06 | $139.25 | $134.90 | 997.40K |
| 2026-07-31 | $134.81 | +0.91% | $131.75 | $134.99 | $130.50 | 1.03M |
| 2026-07-30 | $133.60 | -4.69% | $135.90 | $136.31 | $129.67 | 787.40K |
| 2026-07-29 | $140.17 | -0.40% | $139.28 | $143.80 | $138.80 | 1.49M |
| 2026-07-28 | $140.73 | +5.96% | $135.00 | $141.45 | $134.03 | 1.53M |
| 2026-07-27 | $132.82 | +8.66% | $125.50 | $134.36 | $123.38 | 1.28M |
| 2026-07-24 | $122.24 | +1.30% | $122.01 | $124.20 | $118.28 | 695.90K |
| 2026-07-23 | $120.67 | +0.97% | $120.33 | $121.40 | $117.21 | 763.00K |
| 2026-07-22 | $119.51 | -4.17% | $125.57 | $125.72 | $119.14 | 870.00K |
| 2026-07-21 | $124.71 | -6.86% | $129.91 | $133.66 | $124.01 | 1.12M |
| 2026-07-20 | $133.89 | +0.03% | $132.68 | $136.88 | $131.02 | 733.40K |
| 2026-07-17 | $133.85 | +3.81% | $131.55 | $135.82 | $130.76 | 1.11M |
| 2026-07-16 | $128.94 | -1.74% | $133.40 | $134.29 | $127.58 | 832.50K |
| 2026-07-15 | $131.22 | +2.24% | $130.60 | $134.60 | $129.90 | 907.80K |
| 2026-07-14 | $128.35 | -3.01% | $128.00 | $132.25 | $126.50 | 771.20K |
| 2026-07-13 | $132.34 | +6.08% | $126.63 | $132.51 | $124.83 | 861.80K |
| 2026-07-10 | $124.76 | -3.99% | $132.20 | $133.50 | $124.64 | 634.70K |
| 2026-07-09 | $129.95 | +1.87% | $125.02 | $132.30 | $123.48 | 917.40K |
| 2026-07-08 | $127.57 | -3.32% | $129.97 | $130.27 | $126.11 | 897.10K |
| 2026-07-07 | $131.95 | +1.72% | $132.96 | $135.00 | $130.34 | 1.11M |
| 2026-07-06 | $129.72 | +3.15% | $122.90 | $134.67 | $122.13 | 1.65M |
| 2026-07-02 | $125.76 | +3.75% | $119.99 | $126.88 | $115.51 | 1.00M |
| 2026-07-01 | $121.21 | +5.39% | $117.39 | $123.79 | $116.93 | 1.18M |
| 2026-06-30 | $115.02 | -0.87% | $113.55 | $117.54 | $113.49 | 938.70K |
| 2026-06-29 | $116.03 | -4.49% | $121.93 | $123.80 | $114.58 | 1.68M |
| 2026-06-26 | $121.49 | +1.29% | $120.20 | $125.00 | $118.52 | 2.31M |
| 2026-06-25 | $119.94 | -9.24% | $131.48 | $131.57 | $118.87 | 1.73M |
| 2026-06-24 | $132.15 | -0.02% | $132.95 | $137.97 | $131.05 | 2.64M |
| 2026-06-23 | $132.18 | +3.87% | $128.22 | $133.83 | $124.62 | 1.99M |
| 2026-06-22 | $127.25 | +1.35% | $124.58 | $130.00 | $123.03 | 1.36M |
| 2026-06-18 | $125.56 | +1.76% | $123.70 | $126.66 | $121.10 | 1.66M |
| 2026-06-17 | $123.39 | -3.65% | $127.80 | $132.00 | $123.02 | 1.36M |
| 2026-06-16 | $128.07 | +0.79% | $125.99 | $129.40 | $123.46 | 960.80K |
| 2026-06-15 | $127.06 | +3.61% | $122.75 | $129.80 | $119.93 | 1.51M |
| 2026-06-12 | $122.63 | -0.98% | $123.51 | $124.99 | $117.19 | 1.11M |
| 2026-06-11 | $123.85 | +1.58% | $121.61 | $124.19 | $116.81 | 1.38M |
| 2026-06-10 | $121.92 | +3.44% | $115.31 | $126.96 | $114.00 | 2.12M |
| 2026-06-09 | $117.86 | -0.08% | $117.13 | $125.84 | $115.14 | 1.83M |
| 2026-06-08 | $117.96 | +8.19% | $107.77 | $120.31 | $107.00 | 2.10M |
| 2026-06-05 | $109.03 | -0.11% | $110.80 | $112.89 | $106.05 | 1.04M |
| 2026-06-04 | $109.15 | +1.63% | $110.00 | $112.90 | $106.76 | 1.09M |
| 2026-06-03 | $107.40 | -2.32% | $109.67 | $112.21 | $104.61 | 1.88M |
| 2026-06-02 | $109.95 | -6.80% | $116.50 | $116.50 | $108.62 | 1.72M |
| 2026-06-01 | $117.97 | +5.94% | $115.00 | $120.30 | $113.70 | 1.91M |
| 2026-05-29 | $111.36 | +2.48% | $108.50 | $114.33 | $106.51 | 1.31M |
| 2026-05-28 | $108.67 | +0.79% | $107.17 | $111.60 | $105.75 | 639.60K |
| 2026-05-27 | $107.82 | +1.26% | $105.14 | $110.10 | $104.70 | 805.90K |
| 2026-05-26 | $106.48 | -0.12% | $107.22 | $109.50 | $103.68 | 1.16M |