tiprankstipranks
Duolingo (MX:DUOL)
:DUOL
Mexico Market
DUOL
Duolingo
RESEARCH TOOLSreports

Duolingo (DUOL) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 03, 2026
2,706.43
2,824.79
2,500.00
2,706.43
2,706.43
0.00%
0
0.00
Sep 02, 2026
2,706.43
2,706.43
2,320.00
2,706.43
2,706.43
0.00%
0
0.00
Sep 01, 2026
2,635.00
2,710.83
2,635.00
2,706.43
2,706.43
+9.13%
70
0.17
Aug 31, 2026
2,480.00
2,550.00
2,480.00
2,480.00
2,480.00
0.00%
0
0.00
Aug 28, 2026
2,490.00
2,490.00
2,480.00
2,480.00
2,480.00
+1.43%
409
0.99
Aug 27, 2026
2,445.00
2,445.00
2,435.00
2,445.00
2,445.00
+2.52%
52
0.12
Aug 26, 2026
2,407.00
2,407.00
2,385.00
2,385.00
2,385.00
-2.21%
39
0.09
Aug 25, 2026
2,439.00
2,486.00
2,320.00
2,439.00
2,439.00
0.00%
0
0.00
Aug 24, 2026
2,439.38
2,439.38
2,439.00
2,439.00
2,439.00
-1.16%
11
0.03
Aug 21, 2026
2,460.00
2,467.50
2,460.00
2,467.50
2,467.50
-0.34%
38
0.09
Aug 20, 2026
2,484.00
2,484.00
2,476.00
2,476.00
2,476.00
-0.96%
26
0.06
Aug 19, 2026
2,500.00
2,525.00
2,496.00
2,500.00
2,500.00
+7.76%
3,023
7.80
Aug 18, 2026
2,320.00
2,320.00
2,320.00
2,320.00
2,320.00
+5.45%
34
0.09
Aug 17, 2026
2,200.00
2,200.00
2,200.00
2,200.00
2,200.00
-4.14%
8
0.02
Aug 14, 2026
2,270.00
2,300.00
2,270.00
2,295.00
2,295.00
-7.42%
44
0.11
Aug 13, 2026
2,331.00
2,500.00
2,324.00
2,479.00
2,479.00
+9.21%
320
0.82
Aug 12, 2026
2,270.00
2,270.00
2,270.00
2,270.00
2,270.00
-2.62%
5
0.01
Aug 11, 2026
2,331.00
2,331.00
2,331.00
2,331.00
2,331.00
+0.47%
13
0.03
Aug 10, 2026
2,291.21
2,320.00
2,291.21
2,320.00
2,320.00
+7.81%
23
0.06
Aug 07, 2026
2,215.00
2,215.00
2,152.00
2,152.00
2,152.00
+1.03%
38
0.09
Aug 06, 2026
2,000.00
2,130.00
1,980.00
2,130.00
2,130.00
-7.39%
574
1.46
Aug 05, 2026
2,300.00
2,320.00
2,300.00
2,300.00
2,300.00
0.00%
533
1.37
Aug 04, 2026
2,300.00
2,300.00
2,300.00
2,300.00
2,300.00
-3.60%
52
0.13
Aug 03, 2026
2,350.00
2,386.00
2,350.00
2,386.00
2,386.00
+3.78%
2,020
5.61
Jul 31, 2026
2,299.00
2,299.00
2,299.00
2,299.00
2,299.00
+1.73%
20
0.06
Jul 30, 2026
2,400.00
2,400.00
2,260.00
2,260.00
2,260.00
-5.83%
889
2.39
Jul 29, 2026
2,400.00
2,490.80
2,371.61
2,400.00
2,400.00
0.00%
0
0.00
Jul 28, 2026
2,400.00
2,400.00
2,400.00
2,400.00
2,400.00
+4.35%
25
0.07
Jul 27, 2026
2,300.00
2,300.00
2,300.00
2,300.00
2,300.00
+7.48%
33
0.09
Jul 24, 2026
2,140.00
2,140.00
2,140.00
2,140.00
2,140.00
+1.18%
17
0.05
Jul 23, 2026
2,120.00
2,120.00
2,115.00
2,115.00
2,115.00
-2.53%
32
0.09
Jul 22, 2026
2,170.00
2,170.00
2,010.00
2,170.00
2,170.00
0.00%
0
0.00
Jul 21, 2026
2,198.00
2,198.00
2,170.00
2,170.00
2,170.00
-6.22%
24
0.06
Jul 20, 2026
2,256.01
2,314.00
2,256.01
2,314.00
2,314.00
+0.61%
998
2.64
Jul 17, 2026
2,348.60
2,365.00
2,300.01
2,300.01
2,300.01
-0.86%
149
0.39
Jul 16, 2026
2,320.00
2,320.00
2,177.71
2,320.00
2,320.00
0.00%
0
0.00
Jul 15, 2026
2,310.00
2,320.00
2,310.00
2,320.00
2,320.00
+1.31%
938
2.55
Jul 14, 2026
2,265.00
2,290.00
2,265.00
2,290.00
2,290.00
-1.05%
407
0.65
Jul 13, 2026
2,275.00
2,314.19
2,275.00
2,314.19
2,314.19
-0.59%
150
0.24
Jul 10, 2026
2,328.00
2,328.00
2,150.00
2,328.00
2,328.00
0.00%
0
0.00
Jul 09, 2026
2,328.00
2,328.00
2,200.00
2,328.00
2,328.00
0.00%
0
0.00
Jul 08, 2026
2,328.00
2,328.00
2,150.00
2,328.00
2,328.00
0.00%
0
0.00
Jul 07, 2026
2,328.00
2,351.00
2,010.00
2,328.00
2,328.00
0.00%
0
0.00
Jul 06, 2026
2,328.00
2,328.00
2,328.00
2,328.00
2,328.00
+6.01%
11
0.02
Jul 03, 2026
2,196.00
2,349.99
2,100.00
2,196.00
2,196.00
0.00%
0
0.00
Jul 02, 2026
2,070.00
2,196.00
2,070.00
2,196.00
2,196.00
+6.09%
61
0.09
Jul 01, 2026
2,069.99
2,069.99
2,069.99
2,069.99
2,069.99
+3.29%
21
0.03
Jun 30, 2026
2,020.00
2,020.00
2,004.00
2,004.00
2,004.00
-1.52%
44
0.07
Jun 29, 2026
2,035.00
2,035.00
2,035.00
2,035.00
2,035.00
-6.22%
38
0.06
Jun 26, 2026
2,170.00
2,170.00
2,170.00
2,170.00
2,170.00
-8.17%
19
0.03
Rows:
50