Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
100.96
103.00
90.11
91.06
91.06
-5.43%
3,116,681
1.21
Apr 07, 2026
98.94
100.38
94.21
96.29
96.29
-3.11%
1,142,588
0.44
Apr 06, 2026
95.64
100.88
95.64
99.38
99.38
+2.94%
1,254,073
0.48
Apr 03, 2026
95.56
98.54
94.10
96.54
96.54
0.00%
0
0.00
Apr 02, 2026
95.56
98.54
94.10
96.54
96.54
+0.36%
1,156,326
0.44
Apr 01, 2026
98.76
100.44
95.85
96.19
96.19
-2.41%
1,542,734
0.59
Mar 31, 2026
95.38
102.50
95.38
98.57
98.57
+4.73%
1,803,551
0.69
Mar 30, 2026
94.57
97.53
92.90
94.12
94.12
-1.29%
1,441,698
0.55
Mar 27, 2026
96.80
97.70
91.61
95.35
95.35
-2.81%
1,855,754
0.71
Mar 26, 2026
97.75
100.43
97.64
98.11
98.11
-1.02%
1,240,944
0.48
Mar 25, 2026
99.89
101.85
96.81
99.12
99.12
+1.47%
1,136,885
0.44
Mar 24, 2026
99.25
99.80
96.41
97.68
97.68
-2.08%
1,304,662
0.50
Mar 23, 2026
99.17
100.95
98.41
99.75
99.75
+1.73%
1,161,052
0.45
Mar 20, 2026
98.15
100.09
96.52
98.05
98.05
-1.56%
2,027,298
0.78
Mar 19, 2026
101.20
103.73
99.20
99.61
99.61
-0.44%
1,303,210
0.50
Mar 18, 2026
101.10
104.05
99.76
100.05
100.05
-4.13%
1,365,095
0.53
Mar 17, 2026
101.81
108.17
101.50
104.36
104.36
+2.36%
2,183,023
0.85
Mar 16, 2026
98.47
103.99
98.05
101.95
101.95
+3.62%
2,865,389
1.12
Mar 13, 2026
95.32
98.44
93.93
98.39
98.39
+3.66%
2,391,044
0.94
Mar 12, 2026
98.49
99.01
94.04
94.92
94.92
-3.94%
2,163,707
0.85
Mar 11, 2026
95.60
98.98
95.60
98.81
98.81
+3.81%
2,110,410
0.83
Mar 10, 2026
100.42
101.76
94.95
95.18
95.18
-5.22%
2,926,961
1.16
Mar 09, 2026
100.82
104.38
98.59
100.42
100.42
-1.47%
3,041,821
1.21
Mar 06, 2026
100.17
102.11
98.93
101.92
101.92
+0.37%
2,011,454
0.80
Mar 05, 2026
98.60
104.12
98.15
101.54
101.54
+5.58%
4,570,921
1.86
Mar 04, 2026
100.87
105.40
95.95
96.17
96.17
-5.35%
3,397,798
1.40
Mar 03, 2026
99.70
102.93
96.29
101.61
101.61
+0.78%
3,135,437
1.31
Mar 02, 2026
98.40
100.89
94.29
100.82
100.82
-0.18%
4,176,888
1.78
Feb 27, 2026
92.26
101.45
91.99
101.00
101.00
-14.01%
20,124,180
9.85
Feb 26, 2026
112.54
119.14
111.49
117.45
117.45
+5.19%
8,048,862
4.11
Feb 25, 2026
109.58
112.50
108.39
111.65
111.65
+2.03%
2,151,619
1.11
Feb 24, 2026
106.12
110.10
105.01
109.43
109.43
+3.10%
1,798,798
0.92
Feb 23, 2026
112.35
112.35
104.51
106.14
106.14
-6.03%
2,188,909
1.12
Feb 20, 2026
111.04
114.50
109.31
112.94
112.94
+1.65%
1,831,473
0.94
Feb 19, 2026
112.97
114.04
110.55
111.11
111.11
-1.20%
1,317,218
0.67
Feb 18, 2026
112.01
116.17
107.85
112.46
112.46
+0.34%
2,698,870
1.38
Feb 17, 2026
113.06
113.85
107.78
112.08
112.08
-0.44%
2,113,831
1.08
Feb 16, 2026
113.64
115.99
110.19
112.57
112.57
0.00%
0
0.00
Feb 13, 2026
113.64
115.99
110.19
112.57
112.57
+0.46%
1,913,964
0.97
Feb 12, 2026
110.63
113.25
107.62
112.05
112.05
+2.52%
3,036,982
1.55
Feb 11, 2026
116.10
117.30
107.16
109.30
109.30
-8.08%
4,536,414
2.34
Feb 10, 2026
121.29
125.88
118.90
120.70
120.70
+1.51%
2,032,360
1.04
Feb 09, 2026
119.25
119.76
114.02
118.91
118.91
-0.41%
2,164,483
1.09
Feb 06, 2026
116.17
119.64
113.60
119.40
119.40
+4.43%
2,292,737
1.06
Feb 05, 2026
117.95
125.00
113.77
114.34
114.34
-2.19%
3,720,188
1.72
Feb 04, 2026
119.53
123.80
112.41
116.90
116.90
-2.81%
5,483,487
2.61
Feb 03, 2026
129.11
129.50
119.61
120.28
120.28
-8.83%
5,020,816
2.46
Feb 02, 2026
133.88
136.54
130.22
131.93
131.93
-1.59%
1,978,278
0.97
Jan 30, 2026
139.45
139.45
133.50
134.06
134.06
-3.88%
2,277,270
1.13
Jan 29, 2026
141.33
143.17
136.99
139.47
139.47
-2.33%
2,460,640
1.22
Rows: