Duolingo, Inc.DUOLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $154.42 | $154.55 | $147.70 | $150.16 | 2.32M |
| 1/15/2026 | $157.75 | $163.35 | $153.90 | $154.42 | 2.66M |
| 1/14/2026 | $165.49 | $167.01 | $156.00 | $156.27 | 2.36M |
| 1/13/2026 | $162.00 | $167.67 | $160.12 | $165.80 | 2.69M |
| 1/12/2026 | $170.05 | $170.10 | $161.30 | $161.74 | 4.26M |
| 1/9/2026 | $175.91 | $179.01 | $171.90 | $176.66 | 1.01M |
| 1/8/2026 | $172.00 | $174.51 | $169.63 | $173.87 | 1.55M |
| 1/7/2026 | $178.96 | $181.04 | $171.80 | $176.30 | 2.07M |
| 1/6/2026 | $189.00 | $191.81 | $178.55 | $178.94 | 1.59M |
| 1/5/2026 | $185.77 | $192.92 | $183.00 | $185.15 | 1.83M |
| 1/2/2026 | $176.73 | $179.45 | $174.01 | $176.48 | 1.29M |
| 12/31/2025 | $176.79 | $178.25 | $174.81 | $175.50 | 1.21M |
| 12/30/2025 | $180.00 | $181.50 | $176.88 | $177.14 | 1.07M |
| 12/29/2025 | $180.82 | $182.26 | $178.50 | $180.17 | 1.23M |
| 12/26/2025 | $180.50 | $182.17 | $179.12 | $181.66 | 678,543 |
| 12/24/2025 | $179.65 | $181.67 | $177.22 | $180.69 | 533,122 |
| 12/23/2025 | $184.24 | $184.52 | $177.62 | $179.26 | 1.39M |
| 12/22/2025 | $185.68 | $191.82 | $183.36 | $185.37 | 1.46M |
| 12/19/2025 | $186.52 | $188.30 | $182.15 | $185.96 | 1.91M |
| 12/18/2025 | $186.39 | $187.96 | $179.08 | $182.89 | 1.42M |
| 12/17/2025 | $186.61 | $193.64 | $183.72 | $183.95 | 1.24M |
| 12/16/2025 | $185.55 | $189.18 | $183.57 | $186.77 | 1.25M |
| 12/15/2025 | $197.75 | $197.75 | $185.58 | $185.97 | 1.62M |
| 12/12/2025 | $200.96 | $208.85 | $192.14 | $196.28 | 1.62M |
| 12/11/2025 | $197.77 | $204.23 | $197.61 | $200.96 | 1.46M |
| 12/10/2025 | $210.18 | $210.50 | $194.91 | $197.44 | 2.06M |
| 12/9/2025 | $205.36 | $213.37 | $202.09 | $209.08 | 1.74M |
| 12/8/2025 | $198.87 | $210.31 | $197.08 | $207.92 | 2.63M |
| 12/5/2025 | $188.60 | $201.79 | $187.90 | $199.75 | 2.13M |
| 12/4/2025 | $186.55 | $189.30 | $183.88 | $188.38 | 976,049 |
| 12/3/2025 | $183.35 | $186.36 | $181.20 | $185.34 | 1.08M |
| 12/2/2025 | $186.21 | $187.42 | $182.53 | $182.61 | 1.02M |
| 12/1/2025 | $189.53 | $192.12 | $185.01 | $185.45 | 1.57M |
| 11/28/2025 | $192.35 | $194.20 | $187.33 | $191.41 | 1.25M |
| 11/26/2025 | $178.26 | $191.97 | $177.82 | $188.43 | 2.71M |
| 11/25/2025 | $171.16 | $177.55 | $167.47 | $175.76 | 1.34M |
| 11/24/2025 | $175.00 | $175.00 | $167.88 | $172.47 | 1.82M |
| 11/21/2025 | $167.76 | $176.34 | $166.32 | $172.78 | 2.16M |
| 11/20/2025 | $176.10 | $177.63 | $166.27 | $168.01 | 1.67M |
| 11/19/2025 | $175.85 | $177.97 | $168.84 | $174.48 | 2.11M |
| 11/18/2025 | $178.23 | $181.85 | $172.88 | $175.45 | 2.25M |
| 11/17/2025 | $181.68 | $181.93 | $175.50 | $178.27 | 2.43M |
| 11/14/2025 | $184.34 | $192.80 | $183.58 | $185.07 | 1.91M |
| 11/13/2025 | $185.90 | $188.80 | $182.59 | $186.54 | 1.70M |
| 11/12/2025 | $194.89 | $195.23 | $186.43 | $186.58 | 1.80M |
| 11/11/2025 | $192.00 | $196.40 | $186.00 | $194.89 | 3.04M |
| 11/10/2025 | $202.79 | $203.77 | $190.10 | $192.80 | 3.33M |
| 11/7/2025 | $191.00 | $202.09 | $189.50 | $201.21 | 4.34M |
| 11/6/2025 | $194.24 | $195.99 | $182.00 | $193.74 | 13.06M |
| 11/5/2025 | $262.78 | $268.97 | $260.00 | $260.02 | 3.81M |
| 11/4/2025 | $261.00 | $268.01 | $257.29 | $262.04 | 1.44M |
| 11/3/2025 | $278.82 | $279.98 | $260.40 | $264.93 | 1.32M |
| 10/31/2025 | $267.06 | $270.87 | $259.71 | $270.64 | 1.43M |
| 10/30/2025 | $272.59 | $277.49 | $262.30 | $262.82 | 1.22M |
| 10/29/2025 | $290.00 | $290.34 | $272.21 | $272.76 | 2.33M |
| 10/28/2025 | $307.10 | $309.24 | $293.51 | $293.88 | 1.04M |
| 10/27/2025 | $317.35 | $318.84 | $305.16 | $306.73 | 980,800 |
| 10/24/2025 | $318.00 | $322.09 | $311.12 | $312.00 | 731,900 |
| 10/23/2025 | $303.76 | $317.60 | $303.76 | $313.45 | 567,803 |
| 10/22/2025 | $318.95 | $320.35 | $301.74 | $307.57 | 850,500 |
| 10/21/2025 | $312.48 | $325.93 | $311.35 | $317.61 | 967,800 |