Duolingo, Inc. DUOL
165.31 USD +7.89 (+5.01%)
Regular-session close
163.51 -1.80 -1.09%
After hours · Nov 13, 7:06 PM ET
156.74 Day range 166.65
90.03 52-week range 209.08
- YTD
- -5.81%
- 1 year
- -11.38%
DUOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 158.96 | 166.65 | 156.74 | 165.31 | +7.89 | +5.01% | 1,022,517 |
| Nov 12, 2026 | 161.98 | 162.73 | 156.57 | 157.42 | -6.70 | -4.08% | 890,200 |
| Nov 11, 2026 | 155.30 | 165.88 | 152.15 | 164.12 | +7.45 | +4.76% | 1,729,200 |
| Nov 10, 2026 | 154.50 | 158.26 | 153.46 | 156.67 | +2.42 | +1.57% | 1,285,700 |
| Nov 9, 2026 | 160.00 | 166.89 | 153.00 | 154.25 | -6.17 | -3.85% | 1,634,600 |
| Nov 6, 2026 | 156.78 | 161.48 | 153.97 | 160.42 | +3.40 | +2.17% | 1,283,300 |
| Nov 5, 2026 | 162.25 | 167.81 | 153.01 | 157.02 | -4.25 | -2.64% | 2,380,500 |
| Nov 4, 2026 | 159.99 | 175.56 | 157.00 | 161.27 | +33.27 | +25.99% | 9,557,500 |
| Nov 3, 2026 | 132.87 | 135.80 | 125.12 | 128.00 | -7.27 | -5.37% | 2,473,800 |
| Nov 2, 2026 | 131.80 | 139.95 | 131.17 | 135.27 | +3.68 | +2.80% | 1,122,500 |
| Oct 30, 2026 | 135.21 | 135.40 | 130.70 | 131.59 | -4.80 | -3.52% | 776,800 |
| Oct 29, 2026 | 132.68 | 136.70 | 131.95 | 136.39 | +1.18 | +0.87% | 729,000 |
| Oct 28, 2026 | 139.79 | 141.99 | 132.26 | 135.21 | -6.10 | -4.32% | 965,100 |
| Oct 27, 2026 | 137.29 | 142.52 | 136.51 | 141.31 | +2.71 | +1.96% | 803,500 |
| Oct 26, 2026 | 140.72 | 141.50 | 134.53 | 138.60 | -4.44 | -3.10% | 1,146,500 |
| Oct 23, 2026 | 139.50 | 146.00 | 137.86 | 143.04 | +1.65 | +1.17% | 762,500 |
| Oct 22, 2026 | 137.72 | 143.64 | 137.72 | 141.39 | +4.07 | +2.96% | 1,044,800 |
| Oct 21, 2026 | 138.08 | 141.83 | 137.11 | 137.32 | -2.26 | -1.62% | 685,600 |
| Oct 20, 2026 | 141.98 | 143.34 | 139.00 | 139.58 | -2.53 | -1.78% | 567,600 |
| Oct 19, 2026 | 138.80 | 142.57 | 137.53 | 142.11 | +0.35 | +0.25% | 698,000 |
| Oct 16, 2026 | 150.37 | 151.48 | 140.86 | 141.76 | -7.17 | -4.81% | 875,300 |
| Oct 15, 2026 | 138.85 | 150.23 | 138.25 | 148.93 | +9.20 | +6.58% | 1,516,500 |
| Oct 14, 2026 | 137.74 | 141.43 | 135.42 | 139.73 | -0.37 | -0.26% | 985,100 |
| Oct 13, 2026 | 146.10 | 149.06 | 139.76 | 140.10 | -7.64 | -5.17% | 768,200 |
| Oct 12, 2026 | 149.85 | 150.49 | 147.50 | 147.74 | -2.18 | -1.45% | 854,000 |
| Oct 9, 2026 | 150.61 | 152.46 | 148.52 | 149.92 | -1.30 | -0.86% | 621,600 |
| Oct 8, 2026 | 151.72 | 152.18 | 149.59 | 151.22 | -0.50 | -0.33% | 729,200 |
| Oct 7, 2026 | 146.89 | 153.56 | 146.81 | 151.72 | +3.59 | +2.42% | 922,800 |
| Oct 6, 2026 | 146.86 | 149.76 | 144.68 | 148.13 | +1.03 | +0.70% | 561,100 |
| Oct 5, 2026 | 144.11 | 147.75 | 142.51 | 147.10 | +2.83 | +1.96% | 841,300 |
| Oct 2, 2026 | 146.00 | 147.57 | 143.48 | 144.27 | -2.30 | -1.57% | 776,600 |
| Oct 1, 2026 | 145.68 | 147.33 | 142.96 | 146.57 | +4.17 | +2.93% | 836,700 |
| Sep 30, 2026 | 143.50 | 144.22 | 141.78 | 142.40 | -0.22 | -0.15% | 905,500 |
| Sep 29, 2026 | 134.44 | 142.71 | 134.31 | 142.62 | +8.32 | +6.20% | 1,067,600 |
| Sep 28, 2026 | 140.79 | 140.79 | 133.68 | 134.30 | -9.21 | -6.42% | 1,624,800 |
| Sep 25, 2026 | 147.22 | 147.49 | 142.17 | 143.51 | -4.24 | -2.87% | 680,100 |
| Sep 24, 2026 | 147.49 | 153.00 | 142.80 | 147.75 | +1.77 | +1.21% | 1,239,900 |
| Sep 23, 2026 | 149.39 | 149.43 | 144.10 | 145.98 | -1.73 | -1.17% | 1,008,800 |
| Sep 22, 2026 | 152.02 | 152.68 | 144.80 | 147.71 | -1.71 | -1.14% | 802,700 |
| Sep 21, 2026 | 142.00 | 151.40 | 141.87 | 149.42 | +7.52 | +5.30% | 1,244,600 |
| Sep 18, 2026 | 146.50 | 146.63 | 141.85 | 141.90 | -5.20 | -3.54% | 1,383,200 |
| Sep 17, 2026 | 145.81 | 147.66 | 143.45 | 147.10 | -1.07 | -0.72% | 754,400 |
| Sep 16, 2026 | 150.34 | 151.67 | 147.33 | 148.17 | -5.75 | -3.74% | 1,146,000 |
| Sep 15, 2026 | 148.03 | 154.66 | 147.88 | 153.92 | +2.78 | +1.84% | 1,378,300 |
| Sep 14, 2026 | 147.43 | 154.26 | 144.48 | 151.14 | +7.46 | +5.19% | 1,453,500 |
| Sep 11, 2026 | 145.06 | 146.45 | 141.53 | 143.68 | -1.48 | -1.02% | 980,000 |
| Sep 10, 2026 | 138.75 | 145.70 | 137.30 | 145.16 | +5.92 | +4.25% | 1,115,400 |
| Sep 9, 2026 | 145.58 | 145.89 | 138.80 | 139.24 | -7.15 | -4.88% | 1,266,400 |
| Sep 8, 2026 | 152.53 | 152.53 | 143.07 | 146.39 | -8.07 | -5.22% | 1,343,500 |
| Sep 4, 2026 | 157.46 | 158.31 | 153.00 | 154.46 | -4.36 | -2.75% | 1,055,900 |
| Sep 3, 2026 | 161.54 | 167.38 | 155.03 | 158.82 | +0.97 | +0.61% | 1,442,000 |
| Sep 2, 2026 | 156.24 | 158.46 | 154.30 | 157.85 | -0.92 | -0.58% | 1,301,300 |
| Sep 1, 2026 | 159.01 | 162.51 | 152.52 | 158.77 | +10.41 | +7.02% | 2,141,800 |
| Aug 31, 2026 | 144.69 | 149.62 | 144.46 | 148.36 | +1.38 | +0.94% | 837,300 |
| Aug 28, 2026 | 143.20 | 147.76 | 142.63 | 146.98 | +4.12 | +2.88% | 674,400 |
| Aug 27, 2026 | 142.65 | 146.57 | 141.30 | 142.86 | +1.98 | +1.41% | 939,900 |
| Aug 26, 2026 | 143.75 | 146.80 | 138.62 | 140.88 | -5.16 | -3.53% | 831,300 |
| Aug 25, 2026 | 145.68 | 148.05 | 144.01 | 146.04 | -0.80 | -0.54% | 791,700 |
| Aug 24, 2026 | 145.40 | 149.45 | 143.45 | 146.84 | +0.71 | +0.49% | 1,021,100 |
| Aug 21, 2026 | 146.47 | 147.88 | 142.77 | 146.13 | -0.90 | -0.61% | 679,400 |
| Aug 20, 2026 | 145.10 | 148.89 | 144.62 | 147.03 | +1.00 | +0.68% | 705,800 |
| Aug 19, 2026 | 148.98 | 151.00 | 140.71 | 146.03 | +6.39 | +4.58% | 2,262,900 |
| Aug 18, 2026 | 135.25 | 142.26 | 134.07 | 139.64 | +9.48 | +7.28% | 1,574,800 |
| Aug 17, 2026 | 131.50 | 132.99 | 128.46 | 130.16 | -2.67 | -2.01% | 1,484,600 |
| Aug 14, 2026 | 143.40 | 143.93 | 132.57 | 132.83 | -11.27 | -7.82% | 1,065,300 |
65 days, newest first. Daily bars as drawn on the DUOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.