Duolingo(DUOL)
$164.12+7.45 (+4.76%)
DUOL
Duolingo historical prices
$164.12
At close:+7.45 (+4.76%)
Want to see DUOL full AI Analyst Report?
Duolingo (DUOL) Historical Prices
3,261 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 155.30 | 165.88 | 152.15 | 164.12 | 164.12 | +4.76% | 1,727,780 | 1.42 |
| Nov 10, 2026 | 154.50 | 158.26 | 153.46 | 156.67 | 156.67 | -2.34% | 1,286,128 | 1.06 |
| Nov 09, 2026 | 160.00 | 166.89 | 153.00 | 154.25 | 154.25 | -3.85% | 1,635,735 | 1.35 |
| Nov 06, 2026 | 156.78 | 161.48 | 153.97 | 160.42 | 160.42 | +2.17% | 1,283,154 | 1.07 |
| Nov 05, 2026 | 162.25 | 167.81 | 153.01 | 157.02 | 157.02 | -2.64% | 2,379,858 | 2.01 |
| Nov 04, 2026 | 160.00 | 175.56 | 157.00 | 161.27 | 161.27 | +25.99% | 9,565,100 | 9.03 |
| Nov 03, 2026 | 132.87 | 135.80 | 125.12 | 128.00 | 128.00 | -5.37% | 2,473,766 | 2.29 |
| Nov 02, 2026 | 131.80 | 139.95 | 131.17 | 135.27 | 135.27 | +2.80% | 1,122,298 | 1.03 |
| Oct 30, 2026 | 135.21 | 135.40 | 130.70 | 131.59 | 131.59 | -3.52% | 776,668 | 0.70 |
| Oct 29, 2026 | 132.68 | 136.70 | 131.95 | 136.39 | 136.39 | +0.87% | 728,665 | 0.65 |
| Oct 28, 2026 | 139.79 | 141.99 | 132.26 | 135.21 | 135.21 | -4.32% | 962,276 | 0.86 |
| Oct 27, 2026 | 137.29 | 142.52 | 136.51 | 141.31 | 141.31 | +1.96% | 803,479 | 0.72 |
| Oct 26, 2026 | 140.72 | 141.50 | 134.53 | 138.60 | 138.60 | -3.10% | 1,146,112 | 1.02 |
| Oct 23, 2026 | 139.50 | 146.00 | 137.86 | 143.04 | 143.04 | +1.17% | 762,424 | 0.67 |
| Oct 22, 2026 | 137.72 | 143.64 | 137.72 | 141.39 | 141.39 | +2.96% | 1,044,724 | 0.92 |
| Oct 21, 2026 | 138.08 | 141.83 | 137.11 | 137.32 | 137.32 | -1.62% | 689,376 | 0.61 |
| Oct 20, 2026 | 141.98 | 143.34 | 139.00 | 139.58 | 139.58 | -1.78% | 568,289 | 0.50 |
| Oct 19, 2026 | 138.80 | 142.58 | 137.53 | 142.11 | 142.11 | +0.25% | 697,976 | 0.61 |
| Oct 16, 2026 | 150.37 | 151.48 | 140.86 | 141.76 | 141.76 | -4.81% | 875,275 | 0.76 |
| Oct 15, 2026 | 138.85 | 150.23 | 138.25 | 148.93 | 148.93 | +6.58% | 1,517,044 | 1.34 |
| Oct 14, 2026 | 137.75 | 141.43 | 135.42 | 139.73 | 139.73 | -0.26% | 985,986 | 0.87 |
| Oct 13, 2026 | 146.10 | 149.06 | 139.76 | 140.10 | 140.10 | -5.17% | 769,093 | 0.68 |
| Oct 12, 2026 | 149.85 | 150.50 | 147.50 | 147.74 | 147.74 | -1.45% | 855,079 | 0.75 |
| Oct 09, 2026 | 150.61 | 152.46 | 148.52 | 149.92 | 149.92 | -0.86% | 621,975 | 0.55 |
| Oct 08, 2026 | 151.72 | 152.18 | 149.59 | 151.22 | 151.22 | -0.33% | 729,601 | 0.64 |
| Oct 07, 2026 | 146.89 | 153.56 | 146.81 | 151.72 | 151.72 | +2.42% | 923,183 | 0.81 |
| Oct 06, 2026 | 146.86 | 149.76 | 144.68 | 148.13 | 148.13 | +0.70% | 561,518 | 0.49 |
| Oct 05, 2026 | 144.11 | 147.75 | 142.51 | 147.10 | 147.10 | +1.96% | 841,329 | 0.74 |
| Oct 02, 2026 | 146.00 | 147.57 | 143.48 | 144.27 | 144.27 | -1.57% | 776,690 | 0.68 |
| Oct 01, 2026 | 145.68 | 147.33 | 142.96 | 146.57 | 146.57 | +2.93% | 836,503 | 0.72 |
| Sep 30, 2026 | 143.50 | 144.22 | 141.78 | 142.40 | 142.40 | -0.15% | 905,628 | 0.79 |
| Sep 29, 2026 | 134.44 | 142.71 | 134.31 | 142.62 | 142.62 | +6.20% | 1,067,896 | 0.93 |
| Sep 28, 2026 | 140.79 | 140.79 | 133.68 | 134.30 | 134.30 | -6.42% | 1,625,823 | 1.43 |
| Sep 25, 2026 | 147.22 | 147.49 | 142.17 | 143.51 | 143.51 | -2.87% | 680,784 | 0.59 |
| Sep 24, 2026 | 147.49 | 153.00 | 142.80 | 147.75 | 147.75 | +1.21% | 1,240,386 | 1.08 |
| Sep 23, 2026 | 149.39 | 149.43 | 144.10 | 145.98 | 145.98 | -1.17% | 1,009,062 | 0.86 |
| Sep 22, 2026 | 152.02 | 152.68 | 144.80 | 147.71 | 147.71 | -1.14% | 802,728 | 0.68 |
| Sep 21, 2026 | 142.00 | 151.40 | 141.87 | 149.42 | 149.42 | +5.30% | 1,245,718 | 1.03 |
| Sep 18, 2026 | 146.50 | 146.63 | 141.85 | 141.90 | 141.90 | -3.54% | 1,386,007 | 1.14 |
| Sep 17, 2026 | 145.81 | 147.66 | 143.45 | 147.10 | 147.10 | -0.72% | 754,221 | 0.61 |
| Sep 16, 2026 | 150.34 | 151.67 | 147.33 | 148.17 | 148.17 | -3.74% | 1,146,280 | 0.93 |
| Sep 15, 2026 | 148.03 | 154.66 | 147.88 | 153.92 | 153.92 | +1.84% | 1,378,539 | 1.12 |
| Sep 14, 2026 | 147.43 | 154.26 | 144.48 | 151.14 | 151.14 | +5.19% | 1,453,684 | 1.18 |
| Sep 11, 2026 | 145.06 | 146.45 | 141.53 | 143.68 | 143.68 | -1.02% | 980,262 | 0.79 |
| Sep 10, 2026 | 138.75 | 145.70 | 137.30 | 145.16 | 145.16 | +4.25% | 1,116,113 | 0.90 |
| Sep 09, 2026 | 145.58 | 145.89 | 138.80 | 139.24 | 139.24 | -4.88% | 1,267,291 | 1.02 |
| Sep 08, 2026 | 152.53 | 152.53 | 143.07 | 146.39 | 146.39 | -5.22% | 1,346,948 | 1.08 |
| Sep 07, 2026 | 157.46 | 158.31 | 153.00 | 154.46 | 154.46 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 157.46 | 158.31 | 153.00 | 154.46 | 154.46 | -2.75% | 1,056,458 | 0.82 |
| Sep 03, 2026 | 161.54 | 167.38 | 155.03 | 158.82 | 158.82 | +0.61% | 1,441,612 | 1.12 |
