Education
About Us
Working with TipRanks
Follow Us
Duolingo (DUOL)
NASDAQ:DUOL
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
146.88
148.18
142.31
142.80
142.80
-2.25%
1,570,546
0.78
Jan 27, 2026
151.56
152.00
144.20
146.08
146.08
-3.62%
1,604,338
0.80
Jan 26, 2026
155.53
155.89
148.52
151.56
151.56
-2.83%
1,719,236
0.87
Jan 23, 2026
153.93
161.28
153.85
155.98
155.98
+1.48%
2,071,732
1.06
Jan 22, 2026
149.25
156.96
148.24
153.70
153.70
+4.69%
1,837,960
0.95
Jan 21, 2026
148.31
149.69
142.10
146.81
146.81
-1.19%
2,650,093
1.38
Jan 20, 2026
150.04
153.28
147.70
148.58
148.58
-1.05%
2,050,268
1.08
Jan 19, 2026
154.42
154.55
147.70
150.16
150.16
0.00%
0
0.00
Jan 16, 2026
154.42
154.55
147.70
150.16
150.16
-2.76%
2,318,171
1.21
Jan 15, 2026
157.75
163.35
153.90
154.42
154.42
-1.18%
2,663,127
1.42
Jan 14, 2026
165.49
167.01
156.00
156.27
156.27
-5.75%
2,363,795
1.27
Jan 13, 2026
162.00
167.67
160.12
165.80
165.80
+2.51%
2,690,799
1.47
Jan 12, 2026
170.05
170.10
161.30
161.74
161.74
-8.45%
4,263,688
2.40
Jan 09, 2026
175.91
179.01
171.90
176.66
176.66
+1.60%
1,013,276
0.57
Jan 08, 2026
172.00
174.51
169.63
173.87
173.87
-1.38%
1,547,651
0.87
Jan 07, 2026
178.96
181.04
171.80
176.30
176.30
-1.48%
2,073,977
1.18
Rows: