Duolingo, Inc. - DUOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111	112.94	112.94	114.5	109.31	1.77M
February 19, 2026	112.97	111.24	111.24	114.02	110.55	1.01M
February 18, 2026	111.85	112.46	112.46	116.17	107.9	2.66M
February 17, 2026	113.25	112.08	112.08	113.85	107.81	2.09M
February 13, 2026	113.11	112.57	112.57	115.99	110.19	1.88M
February 12, 2026	110.63	112.05	112.05	113.25	107.62	3.03M
February 11, 2026	116.1	109.3	109.3	117.3	107.16	4.52M
February 10, 2026	121.24	120.7	120.7	125.88	118.9	1.92M
February 09, 2026	119.25	118.91	118.91	119.76	114.02	2.16M
February 06, 2026	116.17	119.44	119.44	119.63	113.6	2.1M
February 05, 2026	117.95	114.12	114.12	125	113.78	3.16M
February 04, 2026	119.53	116.9	116.9	123.8	112.41	5.48M
February 03, 2026	128.96	120.28	120.28	129.2	119.61	4.85M
February 02, 2026	133.88	131.93	131.93	136.54	130.22	1.98M
January 30, 2026	139.45	134.06	134.06	139.45	133.5	2.27M
January 29, 2026	141.32	139.47	139.47	143.17	136.99	2.46M
January 28, 2026	146.88	142.8	142.8	148.18	142.31	1.55M
January 27, 2026	151.56	146.08	146.08	152	144.2	1.6M
January 26, 2026	155.53	151.56	151.56	155.89	148.52	1.72M
January 23, 2026	153.93	155.98	155.98	161.28	153.85	2.07M
January 22, 2026	149.03	153.66	153.66	156.96	148.24	1.71M
January 21, 2026	148.2	146.81	146.81	149.68	142.1	2.58M
January 20, 2026	150.04	148.58	148.58	152.88	147.7	1.97M
January 16, 2026	154.42	150.16	150.16	154.55	147.7	2.23M
January 15, 2026	157.75	154.42	154.42	163.35	153.9	2.65M
January 14, 2026	165.49	156.27	156.27	167.01	156	2.34M
January 13, 2026	162	165.8	165.8	167.63	160.12	2.68M
January 12, 2026	170.05	161.74	161.74	170.1	161.3	4.26M
January 09, 2026	175.91	176.66	176.66	179.01	171.9	1.01M
January 08, 2026	172	173.87	173.87	174.51	169.63	1.54M
January 07, 2026	178.96	176.3	176.3	181.04	171.8	2.07M
January 06, 2026	188.95	178.94	178.94	191.81	178.66	1.54M
January 05, 2026	185.77	185.15	185.15	192.92	183	1.83M
January 02, 2026	176.64	176.46	176.46	179.43	174.01	1.1M
December 31, 2025	176.79	175.5	175.5	178.25	174.81	1.2M
December 30, 2025	180	177.14	177.14	181.5	176.9	1.04M
December 29, 2025	180.82	180.17	180.17	182.26	178.5	1.23M
December 26, 2025	180.41	181.66	181.66	182.17	179.12	656,485
December 24, 2025	179.65	180.69	180.69	181.67	177.22	533,021
December 23, 2025	184.23	179.14	179.14	184.52	177.62	1.24M
December 22, 2025	185.68	185.37	185.37	191.82	183.36	1.46M
December 19, 2025	186.52	185.96	185.96	188.3	182.15	1.76M
December 18, 2025	186.55	182.89	182.89	187.96	179.08	1.25M
December 17, 2025	186.61	183.95	183.95	193.64	183.72	1.18M
December 16, 2025	185.6	186.77	186.77	189.18	183.57	1.14M
December 15, 2025	197.75	185.97	185.97	197.75	185.58	1.62M
December 12, 2025	200.96	196.28	196.28	208.85	192.14	1.61M
December 11, 2025	197.77	200.92	200.92	204.23	197.61	1.45M
December 10, 2025	210.18	197.37	197.37	210.5	194.91	1.91M
December 09, 2025	205.36	209.08	209.08	213.37	202.09	1.73M
December 08, 2025	198.87	207.92	207.92	210.31	197.08	2.63M
December 05, 2025	188.6	199.75	199.75	201.79	187.9	2.05M
December 04, 2025	186.55	188.38	188.38	189.3	183.88	965,060
December 03, 2025	183.35	185.34	185.34	186.36	181.2	1.07M
December 02, 2025	186.21	182.61	182.61	187.42	182.53	951,632
December 01, 2025	189.53	185.45	185.45	192.12	185.01	1.57M
November 28, 2025	191.89	191.65	191.65	194.16	187.33	1.22M
November 26, 2025	178.23	188.43	188.43	191.97	177.82	2.65M
November 25, 2025	171.16	175.76	175.76	177.55	167.47	1.32M
November 24, 2025	175	172.47	172.47	175	167.88	1.82M

Duolingo, Inc. (DUOL) NASDAQ