Dark

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:53 PM EDT

146.63USD+2.971%(+4.23)836,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

145.90USD+2.458%(+3.50)1,062

After-hours

Oct 1, 2026 4:53:30 PM EDT

146.02USD-0.416%(-0.61)70,915

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	145.6800	147.3300	142.9600	146.5700	+2.928%	837,064	0.000%
2026-09-30	143.5000	144.2200	141.7800	142.4000	-0.154%	905,628	+2.928%
2026-09-29	134.4400	142.7100	134.3100	142.6200	+6.195%	1,067,897	+2.770%
2026-09-28	140.7900	140.7900	133.6800	134.3000	-6.418%	1,625,824	+9.136%
2026-09-25	147.2200	147.4900	142.1700	143.5100	-2.870%	680,785	+2.132%
2026-09-24	147.4900	153.0000	142.8000	147.7500	+1.212%	1,240,387	-0.799%
2026-09-23	149.3900	149.4300	144.0950	145.9800	-1.171%	1,009,063	+0.404%
2026-09-22	152.0200	152.6800	144.8005	147.7100	-1.144%	802,728	-0.772%
2026-09-21	142.0000	151.4000	141.8716	149.4200	+5.300%	1,245,718	-1.907%
2026-09-18	146.5000	146.6300	141.8500	141.9000	-3.535%	1,386,007	+3.291%
2026-09-17	145.8100	147.6600	143.4500	147.1000	-0.722%	754,622	-0.360%
2026-09-16	150.3400	151.6700	147.3326	148.1700	-3.736%	1,146,280	-1.080%
2026-09-15	148.0300	154.6600	147.8750	153.9200	+1.839%	1,378,539	-4.775%
2026-09-14	147.4300	154.2600	144.4800	151.1400	+5.192%	1,453,685	-3.024%
2026-09-11	145.0600	146.4500	141.5300	143.6800	-1.020%	980,262	+2.011%
2026-09-10	138.7500	145.7000	137.3038	145.1600	+4.252%	1,116,113	+0.971%
2026-09-09	145.5800	145.8900	138.8000	139.2400	-4.884%	1,267,291	+5.264%
2026-09-08	152.5300	152.5300	143.0694	146.3900	-5.225%	1,346,949	+0.123%
2026-09-04	157.4600	158.3100	153.0000	154.4600	-2.745%	1,056,458	-5.108%
2026-09-03	161.5400	167.3800	155.0301	158.8200	+0.615%	1,443,785	-7.713%
2026-09-02	156.2400	158.4654	154.3000	157.8500	-0.579%	1,302,844	-7.146%
2026-09-01	159.0100	162.5100	152.5200	158.7700	+7.017%	2,145,072	-7.684%
2026-08-31	144.6900	149.6150	144.4600	148.3600	+0.939%	842,334	-1.207%
2026-08-28	143.2000	147.7600	142.6300	146.9800	+2.884%	674,760	-0.279%
2026-08-27	142.6500	146.5750	141.3000	142.8600	+1.405%	940,208	+2.597%
2026-08-26	143.7500	146.8000	138.6200	140.8800	-3.533%	833,580	+4.039%
2026-08-25	145.6800	148.0500	144.0100	146.0400	-0.545%	792,082	+0.363%
2026-08-24	145.4000	149.4500	143.4500	146.8400	+0.486%	1,021,828	-0.184%
2026-08-21	146.4700	147.8850	142.7700	146.1300	-0.612%	679,603	+0.301%
2026-08-20	145.1000	148.8900	144.6200	147.0300	+0.685%	706,179	-0.313%
2026-08-19	148.9750	151.0000	140.7100	146.0300	+4.576%	2,262,941	+0.370%
2026-08-18	135.2500	142.2600	134.0692	139.6400	+7.283%	1,574,770	+4.963%
2026-08-17	131.5000	132.9900	128.4650	130.1600	-2.010%	1,484,854	+12.608%
2026-08-14	143.4000	143.9300	132.5700	132.8300	-7.821%	1,065,272	+10.344%
2026-08-13	136.5000	146.8500	135.0000	144.1000	+7.034%	1,643,604	+1.714%
2026-08-12	132.8400	136.2300	128.1800	134.6300	-0.598%	966,112	+8.869%
2026-08-11	136.0250	138.4900	134.0000	135.4400	-1.276%	860,428	+8.218%
2026-08-10	129.8000	137.4000	128.5000	137.1900	+4.805%	1,447,218	+6.837%
2026-08-07	122.9800	131.1050	122.9800	130.9000	+6.787%	1,499,580	+11.971%
2026-08-06	130.1100	135.1400	112.0205	122.5800	-9.415%	3,824,380	+19.571%
2026-08-05	138.2100	139.0000	133.4500	135.3200	-1.764%	1,871,039	+8.314%
2026-08-04	125.4040	137.8000	124.7500	137.7500	+1.436%	1,942,710	+6.403%
2026-08-03	138.0600	139.2500	134.9000	135.8000	+0.734%	997,378	+7.931%
2026-07-31	131.7500	134.9900	130.5000	134.8100	+0.906%	1,026,144	+8.723%
2026-07-30	135.9000	136.3100	129.6701	133.6000	-4.687%	791,093	+9.708%
2026-07-29	139.2800	143.8000	138.8000	140.1700	-0.398%	1,487,966	+4.566%
2026-07-28	135.0000	141.4500	134.0300	140.7300	+5.955%	1,530,583	+4.150%
2026-07-27	125.5000	134.3600	123.3825	132.8200	+8.655%	1,285,061	+10.352%
2026-07-24	122.0100	124.2000	118.2800	122.2400	+1.301%	696,001	+19.903%
2026-07-23	120.3300	121.4000	117.2100	120.6700	+0.971%	763,015	+21.463%
2026-07-22	125.5700	125.7200	119.1454	119.5100	-4.170%	870,008	+22.642%
2026-07-21	129.9100	133.6600	124.0100	124.7100	-6.856%	1,124,773	+17.529%
2026-07-20	132.6800	136.8791	131.0200	133.8900	+0.030%	733,680	+9.470%
2026-07-17	131.5500	135.8192	130.7550	133.8500	+3.808%	1,107,664	+9.503%
2026-07-16	133.4000	134.2900	127.5800	128.9400	-1.738%	832,521	+13.673%
2026-07-15	130.6000	134.6000	129.9001	131.2200	+2.236%	907,977	+11.698%
2026-07-14	128.0000	132.2500	126.5000	128.3500	-3.015%	761,595	+14.196%
2026-07-13	126.6300	132.5050	124.8300	132.3400	+6.076%	861,822	+10.753%
2026-07-10	132.2000	133.5000	124.6400	124.7600	-3.994%	634,742	+17.482%
2026-07-09	125.0200	132.3000	123.4800	129.9500	+1.866%	917,607	+12.790%
2026-07-08	129.9700	130.2700	126.1100	127.5700	-3.319%	897,103	+14.894%
2026-07-07	132.9600	135.0000	130.3400	131.9500	+1.719%	1,109,786	+11.080%
2026-07-06	122.9000	134.6700	122.1300	129.7200	+3.149%	1,653,811	+12.990%
2026-07-02	119.9900	126.8800	115.5100	125.7600	+3.750%	1,002,431	+16.547%
2026-07-01	117.3900	123.7899	116.9350	121.2150	+5.386%	1,177,408	+20.917%
2026-06-30	113.5500	117.5400	113.4900	115.0200	-0.870%	938,988	+27.430%
2026-06-29	121.9300	123.8000	114.5800	116.0300	-4.494%	1,684,283	+26.321%
2026-06-26	120.2000	125.0000	118.5200	121.4900	+1.292%	2,307,232	+20.644%
2026-06-25	131.4800	131.5750	118.8700	119.9400	-9.240%	1,735,390	+22.203%
2026-06-24	132.9500	137.9699	131.0550	132.1500	-0.023%	2,642,233	+10.912%
2026-06-23	128.2200	133.8300	124.6160	132.1800	+3.874%	1,992,566	+10.887%
2026-06-22	124.5800	130.0000	123.0300	127.2500	+1.346%	1,360,930	+15.183%
2026-06-18	123.7000	126.6600	121.1019	125.5600	+1.759%	1,663,991	+16.733%
2026-06-17	127.8000	132.0000	123.0200	123.3900	-3.654%	1,356,083	+18.786%
2026-06-16	125.9900	129.4000	123.4600	128.0700	+0.795%	960,832	+14.445%
2026-06-15	122.7500	129.8000	119.9300	127.0600	+3.612%	1,510,524	+15.355%
2026-06-12	123.5100	124.9900	117.1900	122.6300	-0.981%	1,108,521	+19.522%
2026-06-11	121.6100	124.1900	116.8100	123.8450	+1.579%	1,378,374	+18.350%
2026-06-10	115.3100	126.9600	114.0000	121.9200	+3.445%	2,119,720	+20.218%
2026-06-09	117.1250	125.8369	115.1400	117.8600	-0.085%	1,825,377	+24.359%
2026-06-08	107.7700	120.3100	107.0000	117.9600	+8.190%	2,100,249	+24.254%
2026-06-05	110.8000	112.8900	106.0500	109.0300	-0.110%	1,044,063	+34.431%
2026-06-04	110.0000	112.9000	106.7600	109.1500	+1.629%	1,086,615	+34.283%
2026-06-03	109.6700	112.2154	104.6100	107.4000	-2.319%	1,878,570	+36.471%
2026-06-02	116.5000	116.5000	108.6200	109.9500	-6.798%	1,724,022	+33.306%
2026-06-01	115.0000	120.3000	113.7000	117.9700	+5.936%	1,906,918	+24.243%
2026-05-29	108.5000	114.3300	106.5100	111.3600	+2.475%	1,306,735	+31.618%
2026-05-28	107.1700	111.5999	105.7500	108.6700	+0.788%	640,116	+34.876%
2026-05-27	105.1400	110.1000	104.7000	107.8200	+1.258%	807,497	+35.940%
2026-05-26	107.2200	109.5000	103.6800	106.4800	-0.122%	1,164,792	+37.650%
2026-05-22	106.1400	109.1700	105.1312	106.6100	+0.918%	968,566	+37.482%
2026-05-21	105.8800	107.3600	104.5200	105.6400	-1.105%	1,090,170	+38.745%
2026-05-20	111.0000	111.5250	106.6400	106.8200	-6.380%	1,538,474	+37.212%
2026-05-19	117.2000	118.7500	111.8850	114.1000	+0.759%	1,817,607	+28.457%
2026-05-18	111.4900	115.7600	110.4700	113.2400	+1.053%	1,585,754	+29.433%
2026-05-15	109.3400	112.8800	107.8100	112.0600	+2.661%	1,495,984	+30.796%
2026-05-14	104.7750	112.2150	104.7700	109.1550	+3.977%	1,586,960	+34.277%
2026-05-13	105.0000	105.6100	100.8836	104.9800	-0.972%	1,445,536	+39.617%
2026-05-12	104.7800	107.9299	101.8300	106.0100	+0.818%	1,562,098	+38.261%
2026-05-11	107.8200	109.4703	104.9750	105.1500	-2.630%	1,485,996	+39.391%
2026-05-08	112.7300	112.7300	104.8201	107.9900	-4.947%	1,938,957	+35.726%
2026-05-07	105.5300	115.4999	105.5300	113.6100	+8.179%	2,617,006	+29.012%
2026-05-06	104.0300	106.6900	102.0901	105.0200	+0.952%	2,425,731	+39.564%
2026-05-05	108.3900	108.8800	98.5000	104.0300	-5.625%	5,997,909	+40.892%
2026-05-04	110.8400	115.9300	110.2300	110.2300	-0.917%	5,045,736	+32.967%
2026-05-01	113.5000	114.7760	110.2250	111.2500	+1.045%	1,908,302	+31.748%
2026-04-30	105.9100	110.7500	104.4300	110.1000	+3.071%	1,490,572	+33.124%
2026-04-29	110.0000	110.0000	103.3300	106.8200	+0.546%	1,488,950	+37.212%
2026-04-28	102.1800	107.5250	102.1800	106.2400	+2.846%	1,485,069	+37.961%
2026-04-27	102.4470	106.2150	102.0000	103.3000	-0.145%	1,320,956	+41.888%
2026-04-24	100.4150	104.0000	98.6000	103.4500	+3.151%	1,589,255	+41.682%
2026-04-23	103.8400	104.4900	98.3000	100.2900	-4.956%	1,496,239	+46.146%
2026-04-22	102.6400	105.6200	101.4300	105.5200	+2.816%	1,382,057	+38.903%
2026-04-21	104.6800	107.3400	102.5100	102.6300	-2.108%	1,645,582	+42.814%
2026-04-20	100.5620	104.9650	99.8950	104.8400	+4.308%	1,693,173	+39.804%
2026-04-17	105.8880	107.2800	99.8100	100.5100	-2.842%	2,127,759	+45.826%
2026-04-16	101.0200	104.3300	99.5800	103.4500	+4.728%	2,122,124	+41.682%
2026-04-15	92.6000	99.1500	92.6000	98.7800	+8.003%	2,013,199	+48.380%
2026-04-14	95.0000	96.6800	90.9800	91.4600	-2.213%	1,751,026	+60.256%
2026-04-13	90.1350	93.8400	88.9100	93.5300	+3.888%	1,587,024	+56.709%
2026-04-10	91.1500	94.1800	89.3200	90.0300	-0.552%	1,826,798	+62.801%
2026-04-09	91.5700	93.3400	87.8900	90.5300	-0.582%	2,537,832	+61.902%
2026-04-08	100.9600	103.0000	90.1100	91.0600	-5.432%	3,128,217	+60.960%
2026-04-07	98.9400	100.3800	94.2100	96.2900	-3.109%	1,142,588	+52.217%
2026-04-06	95.6400	100.8800	95.6400	99.3800	+2.942%	1,254,073	+47.484%
2026-04-02	95.5550	98.5400	94.1000	96.5400	+0.364%	1,156,327	+51.823%
2026-04-01	98.7600	100.4350	95.8500	96.1900	-2.415%	1,542,735	+52.376%
2026-03-31	95.3800	102.5000	95.3800	98.5700	+4.728%	1,803,552	+48.696%
2026-03-30	94.5675	97.5250	92.9000	94.1200	-1.290%	1,441,698	+55.727%
2026-03-27	96.8000	97.7000	91.6101	95.3500	-2.813%	1,857,539	+53.718%
2026-03-26	97.7500	100.4300	97.6400	98.1100	-1.019%	1,242,564	+49.394%
2026-03-25	99.8900	101.8500	96.8100	99.1200	+1.474%	1,137,620	+47.871%
2026-03-24	99.2500	99.8000	96.4100	97.6800	-2.075%	1,306,457	+50.051%
2026-03-23	99.1700	100.9450	98.4100	99.7500	+1.734%	1,163,591	+46.937%
2026-03-20	98.1520	100.0900	96.5200	98.0500	-1.561%	2,028,142	+49.485%
2026-03-19	101.1950	103.7300	99.2000	99.6050	-0.445%	1,310,725	+47.151%
2026-03-18	101.1000	104.0500	99.7600	100.0500	-4.130%	1,386,614	+46.497%
2026-03-17	101.8100	108.1691	101.5000	104.3600	+2.364%	2,188,331	+40.447%
2026-03-16	98.4700	103.9900	98.0501	101.9500	+3.618%	2,867,561	+43.767%
2026-03-13	95.3200	98.4400	93.9274	98.3900	+3.656%	2,395,775	+48.968%
2026-03-12	98.4900	99.0100	94.0400	94.9200	-3.937%	2,167,704	+54.414%
2026-03-11	95.6000	98.9800	95.6000	98.8100	+3.814%	2,115,535	+48.335%
2026-03-10	100.4200	101.7600	94.9500	95.1800	-5.218%	2,934,840	+53.992%
2026-03-09	100.8200	104.3800	98.5900	100.4200	-1.472%	3,049,030	+45.957%
2026-03-06	100.1700	102.1050	98.9250	101.9200	+0.374%	2,011,454	+43.809%
2026-03-05	98.6000	104.1150	98.1500	101.5400	+5.584%	4,570,921	+44.347%
2026-03-04	100.8700	105.3999	95.9500	96.1700	-5.354%	3,397,799	+52.407%
2026-03-03	99.7000	102.9300	96.2900	101.6100	+0.784%	3,135,438	+44.248%
2026-03-02	98.4000	100.8900	94.2900	100.8200	-0.178%	4,174,151	+45.378%
2026-02-27	92.2600	101.4500	91.9900	101.0000	-14.006%	20,123,765	+45.119%
2026-02-26	112.5400	119.1400	111.4900	117.4500	+5.195%	8,048,573	+24.794%
2026-02-25	109.5800	112.5000	108.3850	111.6500	+2.029%	2,151,615	+31.276%
2026-02-24	106.1200	110.1000	105.0100	109.4300	+3.105%	1,798,799	+33.940%
2026-02-23	112.3500	112.3500	104.5100	106.1350	-6.025%	2,188,860	+38.098%
2026-02-20	111.0400	114.5000	109.3100	112.9400	+1.647%	1,831,473	+29.777%
2026-02-19	112.9700	114.0400	110.5500	111.1100	-1.200%	1,317,179	+31.914%
2026-02-18	112.0100	116.1700	107.8500	112.4600	+0.339%	2,698,641	+30.331%
2026-02-17	113.0600	113.8500	107.7836	112.0800	-0.435%	2,113,797	+30.773%
2026-02-13	113.6400	115.9900	110.1900	112.5700	+0.464%	1,913,936	+30.203%
2026-02-12	110.6300	113.2450	107.6150	112.0500	+2.516%	3,036,871	+30.808%
2026-02-11	116.1020	117.3000	107.1600	109.3000	-9.445%	4,536,342	+34.099%
2026-02-10	121.2900	125.8800	118.9000	120.7000	+1.505%	2,032,319	+21.433%
2026-02-09	119.2500	119.7600	114.0201	118.9100	-0.410%	2,145,068	+23.261%
2026-02-06	116.1650	119.6400	113.6000	119.4000	+4.425%	2,292,638	+22.755%
2026-02-05	117.9480	125.0000	113.7700	114.3400	-2.190%	3,720,158	+28.188%
2026-02-04	119.5300	123.8000	112.4100	116.9000	-2.810%	5,491,854	+25.381%
2026-02-03	129.1100	129.5000	119.6100	120.2800	-8.830%	5,020,806	+21.857%
2026-02-02	133.8800	136.5400	130.2200	131.9300	-1.589%	1,978,279	+11.097%
2026-01-30	139.4500	139.4500	133.5000	134.0600	-3.879%	2,277,268	+9.332%
2026-01-29	141.3250	143.1668	136.9900	139.4700	-2.332%	2,460,401	+5.091%
2026-01-28	146.8750	148.1800	142.3100	142.8000	-2.245%	1,570,648	+2.640%
2026-01-27	151.5600	152.0000	144.2000	146.0800	-3.616%	1,604,339	+0.335%
2026-01-26	155.5300	155.8900	148.5200	151.5600	-2.831%	1,719,238	-3.292%
2026-01-23	153.9300	161.2800	153.8500	155.9750	+1.480%	2,074,650	-6.030%
2026-01-22	149.2450	156.9550	148.2400	153.7000	+4.693%	1,837,769	-4.639%
2026-01-21	148.3100	149.6900	142.1000	146.8100	-1.191%	2,650,095	-0.163%
2026-01-20	150.0400	153.2800	147.7000	148.5800	-1.052%	2,060,593	-1.353%
2026-01-16	154.4200	154.5500	147.7000	150.1600	-2.759%	2,318,158	-2.391%
2026-01-15	157.7500	163.3500	153.9000	154.4200	-1.184%	2,663,100	-5.084%
2026-01-14	165.4900	167.0100	156.0000	156.2700	-5.748%	2,363,795	-6.207%
2026-01-13	162.0020	167.6700	160.1200	165.8000	+2.510%	2,682,835	-11.598%
2026-01-12	170.0500	170.0960	161.3000	161.7400	-8.446%	4,263,695	-9.379%
2026-01-09	175.9100	179.0100	171.9000	176.6600	+1.605%	980,987	-17.033%
2026-01-08	172.0000	174.5100	169.6300	173.8700	-1.378%	1,547,652	-15.701%
2026-01-07	178.9600	181.0400	171.8000	176.3000	-1.475%	2,073,979	-16.863%
2026-01-06	189.0000	191.8100	178.5500	178.9400	-3.354%	1,591,359	-18.090%
2026-01-05	185.7650	192.9200	183.0000	185.1500	+4.913%	1,833,419	-20.837%
2026-01-02	176.7300	179.4500	174.0090	176.4800	+0.558%	1,285,894	-16.948%
2025-12-31	176.7900	178.2500	174.8100	175.5000	-0.926%	1,214,746	-16.484%
2025-12-30	180.0000	181.5000	176.8800	177.1400	-1.682%	1,074,385	-17.258%
2025-12-29	180.8200	182.2550	178.5000	180.1700	-0.820%	1,232,609	-18.649%
2025-12-26	180.5000	182.1699	179.1200	181.6600	+0.537%	678,545	-19.316%
2025-12-24	179.6500	181.6730	177.2200	180.6900	+0.798%	533,122	-18.883%
2025-12-23	184.2400	184.5150	177.6200	179.2600	-3.296%	1,388,149	-18.236%
2025-12-22	185.6800	191.8150	183.3600	185.3700	-0.317%	1,459,867	-20.931%
2025-12-19	186.5159	188.2999	182.1470	185.9600	+1.679%	1,908,891	-21.182%
2025-12-18	186.3850	187.9600	179.0800	182.8900	-0.576%	1,423,923	-19.859%
2025-12-17	186.6100	193.6400	183.7200	183.9500	-1.510%	1,237,024	-20.321%
2025-12-16	185.5500	189.1800	183.5700	186.7700	+0.430%	1,250,810	-21.524%
2025-12-15	197.7500	197.7500	185.5800	185.9700	-5.253%	1,623,450	-21.186%
2025-12-12	200.9600	208.8474	192.1369	196.2800	-2.329%	1,615,443	-25.326%
2025-12-11	197.7700	204.2300	197.6100	200.9600	+1.783%	1,457,782	-27.065%
2025-12-10	210.1800	210.5000	194.9100	197.4400	-5.567%	2,057,855	-25.765%
2025-12-09	205.3600	213.3700	202.0900	209.0800	+0.558%	1,737,863	-29.898%
2025-12-08	198.8700	210.3100	197.0800	207.9200	+4.090%	2,632,217	-29.507%
2025-12-05	188.6000	201.7900	187.9000	199.7500	+6.036%	2,127,158	-26.623%
2025-12-04	186.5500	189.3000	183.8800	188.3800	+1.640%	976,049	-22.195%
2025-12-03	183.3500	186.3600	181.2000	185.3400	+1.495%	1,082,889	-20.918%
2025-12-02	186.2050	187.4199	182.5300	182.6100	-1.531%	1,017,870	-19.736%
2025-12-01	189.5300	192.1199	185.0100	185.4500	-3.114%	1,565,907	-20.965%
2025-11-28	192.3500	194.2000	187.3325	191.4100	+1.581%	1,247,567	-23.426%
2025-11-26	178.2600	191.9700	177.8200	188.4300	+7.209%	2,710,385	-22.215%
2025-11-25	171.1600	177.5500	167.4700	175.7600	+1.908%	1,340,424	-16.608%
2025-11-24	175.0000	175.0000	167.8800	172.4700	-0.179%	1,815,090	-15.017%
2025-11-21	167.7550	176.3400	166.3200	172.7800	+2.839%	2,157,941	-15.170%
2025-11-20	176.1000	177.6300	166.2700	168.0100	-3.708%	1,672,211	-12.761%
2025-11-19	175.8500	177.9700	168.8400	174.4800	-0.553%	2,112,288	-15.996%
2025-11-18	178.2300	181.8500	172.8800	175.4500	-1.582%	2,251,388	-16.461%
2025-11-17	181.6800	181.9300	175.5000	178.2700	-3.674%	2,431,937	-17.782%
2025-11-14	184.3400	192.8000	183.5800	185.0700	-0.788%	1,912,894	-20.803%
2025-11-13	185.9000	188.8000	182.5900	186.5400	-0.021%	1,697,723	-21.427%
2025-11-12	194.8900	195.2283	186.4300	186.5800	-4.264%	1,800,701	-21.444%
2025-11-11	192.0000	196.4000	186.0000	194.8900	+1.084%	3,037,570	-24.793%
2025-11-10	202.7900	203.7721	190.1000	192.8000	-4.180%	3,331,974	-23.978%
2025-11-07	191.0000	202.0900	189.5001	201.2100	+3.856%	4,340,050	-27.156%
2025-11-06	194.2400	195.9899	182.0000	193.7400	-25.490%	13,059,510	-24.347%
2025-11-05	262.7800	268.9700	260.0000	260.0200	-0.771%	3,813,071	-43.631%
2025-11-04	261.0000	268.0099	257.2900	262.0400	-1.091%	1,440,105	-44.066%
2025-11-03	278.8200	279.9800	260.4000	264.9300	-2.110%	1,319,966	-44.676%
2025-10-31	267.0550	270.8650	259.7099	270.6400	+2.975%	1,428,906	-45.843%
2025-10-30	272.5900	277.4900	262.3000	262.8200	-3.644%	1,217,293	-44.232%
2025-10-29	290.0000	290.3400	272.2100	272.7600	-7.187%	2,332,241	-46.264%
2025-10-28	307.1000	309.2400	293.5100	293.8800	-4.189%	1,039,301	-50.126%
2025-10-27	317.3500	318.8400	305.1600	306.7300	-1.689%	980,786	-52.215%
2025-10-24	318.0000	322.0900	311.1200	312.0000	-0.463%	731,900	-53.022%
2025-10-23	303.7600	317.6000	303.7600	313.4500	+1.912%	567,803	-53.240%
2025-10-22	318.9500	320.3450	301.7439	307.5700	-3.161%	850,467	-52.346%
2025-10-21	312.4800	325.9300	311.3500	317.6100	+1.560%	967,770	-53.852%
2025-10-20	326.0200	328.5300	304.2300	312.7300	-3.484%	1,508,636	-53.132%
2025-10-17	326.0100	334.2900	322.0000	324.0200	-1.978%	828,661	-54.765%
2025-10-16	340.5900	343.2500	320.2100	330.5600	-3.084%	1,845,225	-55.660%
2025-10-15	334.0300	343.9980	333.3300	341.0800	+2.550%	744,867	-57.028%
2025-10-14	323.8200	336.0000	320.6300	332.6000	+0.788%	801,779	-55.932%
2025-10-13	330.1600	331.6383	323.0001	330.0000	+1.538%	775,590	-55.585%
2025-10-10	340.4500	347.6000	323.1073	325.0000	-3.615%	988,379	-54.902%
2025-10-09	348.0000	353.0000	332.2100	337.1900	-2.903%	1,269,753	-56.532%
2025-10-08	321.5500	350.0000	320.6000	347.2700	+8.529%	1,591,057	-57.794%
2025-10-07	321.2200	323.5700	314.0000	319.9800	-0.103%	812,209	-54.194%
2025-10-06	322.6300	330.0000	315.4800	320.3100	-0.719%	1,597,108	-54.241%
2025-10-03	315.5500	330.3300	315.3400	322.6300	+3.077%	1,393,051	-54.570%
2025-10-02	304.0100	313.3000	299.0000	313.0000	+3.055%	1,468,511	-53.173%
2025-10-01	320.5700	322.0500	293.0300	303.7200	-5.630%	2,346,014	-51.742%
2025-09-30	331.2000	332.0000	312.0900	321.8400	-2.111%	1,770,874	-54.459%
2025-09-29	320.0800	336.2200	314.6800	328.7800	+0.732%	1,736,985	-55.420%
2025-09-26	311.8400	327.7100	309.7900	326.3900	+4.115%	1,601,506	-55.094%
2025-09-25	295.5800	315.2050	294.4501	313.4900	+4.091%	1,655,257	-53.246%
2025-09-24	302.0600	304.2369	293.8300	301.1700	+0.558%	1,348,345	-51.333%
2025-09-23	305.4600	305.4850	293.5000	299.5000	-3.181%	1,454,280	-51.062%
2025-09-22	289.4500	310.9197	288.5400	309.3400	+6.339%	1,956,269	-52.618%
2025-09-19	290.3000	291.4760	285.4600	290.9000	+0.425%	1,530,238	-49.615%
2025-09-18	283.7500	291.2400	281.6400	289.6700	+3.765%	1,339,091	-49.401%
2025-09-17	267.7900	281.9390	264.8500	279.1600	-0.563%	2,254,187	-47.496%
2025-09-16	289.5000	296.7999	271.0000	280.7400	-1.533%	2,300,346	-47.792%
2025-09-15	308.0000	309.9900	284.6800	285.1100	-7.405%	2,130,316	-48.592%
2025-09-12	314.2500	319.6800	300.5000	307.9100	-0.462%	2,173,203	-52.398%
2025-09-11	296.2200	315.4800	291.0000	309.3400	+8.195%	3,794,503	-52.618%
2025-09-10	274.1000	286.8300	272.0000	285.9100	+4.541%	2,055,902	-48.736%
2025-09-09	272.1600	287.5000	256.6300	273.4900	+0.815%	3,373,792	-46.408%
2025-09-08	265.8300	276.4900	264.8150	271.2800	+0.037%	1,493,850	-45.971%
2025-09-05	273.2500	273.3000	263.6800	271.1800	-0.557%	1,825,600	-45.951%
2025-09-04	275.1300	278.2800	267.3900	272.7000	-3.474%	2,477,336	-46.252%
2025-09-03	286.4400	292.0000	277.2400	282.5150	-2.574%	1,735,001	-48.120%
2025-09-02	291.2450	298.4156	287.2090	289.9800	-2.646%	1,463,015	-49.455%
2025-08-29	319.7800	320.0550	293.6600	297.8600	-7.720%	2,280,164	-50.792%
2025-08-28	317.2200	325.9000	316.2761	322.7800	+1.525%	730,463	-54.591%
2025-08-27	317.0000	324.4000	316.0301	317.9300	+0.604%	1,202,586	-53.899%
2025-08-26	321.3900	322.0000	307.8101	316.0200	-1.686%	2,170,170	-53.620%
2025-08-25	331.8300	339.4900	317.1900	321.4400	-3.143%	1,428,070	-54.402%
2025-08-22	343.9500	355.0000	329.3501	331.8700	-3.951%	1,959,756	-55.835%
2025-08-21	336.5800	346.9100	331.4550	345.5200	+1.959%	1,319,347	-57.580%
2025-08-20	338.2800	340.7500	322.7100	338.8800	-0.523%	1,336,694	-56.749%
2025-08-19	367.0100	368.3944	338.0000	340.6600	-7.728%	1,905,238	-56.975%
2025-08-18	338.5100	371.6300	338.5100	369.1900	+12.926%	3,135,641	-60.300%
2025-08-15	329.5100	333.9500	322.3837	326.9300	-0.894%	1,066,226	-55.168%
2025-08-14	327.5000	339.1400	321.1700	329.8800	+0.595%	1,803,960	-55.569%
2025-08-13	324.0200	328.9250	307.0500	327.9300	+1.548%	2,492,793	-55.304%
2025-08-12	342.9000	344.4075	317.7900	322.9300	-5.185%	2,617,100	-54.612%
2025-08-11	371.4400	373.5000	336.3950	340.5900	-8.033%	2,721,366	-56.966%
2025-08-08	404.5000	415.7600	362.5800	370.3400	-5.245%	3,839,642	-60.423%
2025-08-07	446.0000	468.0000	378.0001	390.8400	+13.745%	8,187,946	-62.499%
2025-08-06	343.8000	347.2500	334.0100	343.6100	+0.970%	3,158,553	-57.344%
2025-08-05	354.6000	356.4700	338.5001	340.3100	-3.420%	1,353,763	-56.930%
2025-08-04	343.2900	352.8700	341.2522	352.3600	+3.944%	973,741	-58.403%
2025-08-01	342.2300	344.3300	330.3200	338.9900	-2.182%	1,016,252	-56.763%
2025-07-31	342.8200	357.2600	338.0464	346.5500	+1.526%	1,241,173	-57.706%
2025-07-30	335.0800	341.8900	331.5100	341.3400	+2.286%	765,716	-57.060%
2025-07-29	342.5000	342.7500	331.2200	333.7100	-1.991%	967,072	-56.079%
2025-07-28	362.2500	364.0600	335.1000	340.4900	-6.482%	1,779,333	-56.953%
2025-07-25	362.4200	365.3600	360.1100	364.0900	+0.870%	626,160	-59.743%
2025-07-24	360.8500	364.0150	356.0000	360.9500	+0.322%	672,959	-59.393%
2025-07-23	358.0000	366.6400	357.6500	359.7900	+0.999%	1,047,819	-59.262%
2025-07-22	357.5300	363.1400	351.2900	356.2300	+0.107%	632,544	-58.855%
2025-07-21	371.0000	372.0050	354.0500	355.8500	-3.952%	809,809	-58.811%
2025-07-18	358.3400	371.8661	352.8100	370.4900	+2.359%	1,039,038	-60.439%
2025-07-17	361.5100	366.0000	358.1701	361.9500	+0.166%	865,141	-59.505%
2025-07-16	378.3100	378.3100	355.0600	361.3500	-4.483%	1,111,480	-59.438%
2025-07-15	377.8000	382.5900	372.1357	378.3100	+0.502%	588,686	-61.257%
2025-07-14	371.3600	386.9300	368.0000	376.4200	+1.510%	1,022,985	-61.062%
2025-07-11	381.3800	383.8000	368.4300	370.8200	-2.529%	680,814	-60.474%
2025-07-10	390.7500	391.8100	378.9500	380.4400	-2.639%	875,755	-61.474%
2025-07-09	390.0000	400.4300	383.6800	390.7500	+0.334%	834,506	-62.490%
2025-07-08	400.3000	406.6790	373.1100	389.4500	-1.766%	1,445,330	-62.365%
2025-07-07	390.7500	397.5400	382.3300	396.4500	+1.171%	993,091	-63.029%
2025-07-03	397.1100	402.2699	388.2600	391.8600	-1.295%	552,232	-62.596%
2025-07-02	400.0000	406.0300	395.5500	397.0000	-1.503%	637,601	-63.081%
2025-07-01	409.2400	413.7200	394.1500	403.0600	-1.697%	779,569	-63.636%
2025-06-30	416.3500	426.8000	409.1000	410.0200	-0.302%	903,225	-64.253%
2025-06-27	402.4300	412.5900	389.3350	411.2600	+3.161%	1,580,496	-64.361%
2025-06-26	402.0000	408.3699	383.5950	398.6600	+0.246%	1,379,707	-63.234%
2025-06-25	435.0400	437.4000	396.5100	397.6800	-5.939%	1,433,496	-63.144%
2025-06-24	454.6500	455.7550	417.2800	422.7900	-5.741%	1,559,303	-65.333%
2025-06-23	470.0000	472.1200	446.7500	448.5400	-4.884%	1,246,653	-67.323%
2025-06-20	477.4200	483.0300	465.8000	471.5700	-1.496%	1,337,825	-68.919%
2025-06-18	478.8400	482.6840	473.1800	478.7300	+0.510%	486,642	-69.384%
2025-06-17	470.7100	478.9650	466.0000	476.3000	+0.295%	455,199	-69.227%
2025-06-16	482.5700	489.0000	471.7900	474.9000	-0.748%	695,160	-69.137%
2025-06-13	471.9400	485.0000	471.0500	478.4800	-0.623%	550,602	-69.368%
2025-06-12	475.3600	482.5700	470.1500	481.4800	+1.625%	651,453	-69.558%
2025-06-11	486.9400	487.9000	471.9200	473.7800	-2.518%	967,211	-69.064%
2025-06-10	499.6000	503.4900	475.4100	486.0200	-2.392%	1,135,257	-69.843%
2025-06-09	509.4800	509.4800	485.5300	497.9300	-2.928%	1,007,178	-70.564%
2025-06-06	524.8000	540.3000	510.8834	512.9500	-1.920%	929,674	-71.426%
2025-06-05	530.1800	531.8728	518.0000	522.9900	+0.810%	741,296	-71.975%
2025-06-04	515.0000	523.3250	510.6700	518.7900	+1.056%	638,143	-71.748%
2025-06-03	529.5700	534.4999	512.0000	513.3700	-2.559%	691,487	-71.449%
2025-06-02	519.7600	528.0700	513.2100	526.8500	+1.393%	680,506	-72.180%
2025-05-30	506.7600	521.6100	496.2648	519.6100	+1.212%	1,136,569	-71.792%
2025-05-29	530.4700	531.6900	512.5400	513.3900	-2.100%	619,814	-71.451%
2025-05-28	524.4200	530.0000	521.3100	524.4000	-0.114%	432,691	-72.050%
2025-05-27	528.0240	529.7700	512.1000	525.0000	+0.921%	524,391	-72.082%
2025-05-23	512.3100	524.4150	510.0000	520.2100	+0.465%	459,664	-71.825%
2025-05-22	511.1100	526.3000	510.9824	517.8000	+0.681%	537,920	-71.694%
2025-05-21	522.7700	531.9400	510.7200	514.3000	-2.174%	841,091	-71.501%
2025-05-20	517.5800	526.9199	514.0400	525.7300	+1.057%	764,504	-72.121%
2025-05-19	517.7900	531.0194	515.2000	520.2300	-1.667%	733,406	-71.826%
2025-05-16	525.0000	536.0000	522.2600	529.0500	-0.277%	698,168	-72.296%
2025-05-15	536.0000	541.4600	527.0000	530.5200	-1.879%	751,990	-72.372%
2025-05-14	536.1500	544.9300	532.5622	540.6800	+1.735%	841,441	-72.892%
2025-05-13	519.3600	536.8709	514.8050	531.4600	+2.632%	823,868	-72.421%
2025-05-12	532.7200	533.2574	503.0002	517.8300	+0.991%	949,625	-71.695%
2025-05-09	505.0000	513.8700	500.2600	512.7500	+1.823%	604,433	-71.415%
2025-05-08	505.0700	509.0050	492.7500	503.5700	+1.616%	744,738	-70.894%
2025-05-07	491.3100	504.5000	491.0600	495.5600	+1.021%	1,054,317	-70.423%
2025-05-06	480.6500	493.6300	473.5200	490.5500	-0.725%	1,493,472	-70.121%
2025-05-05	480.6600	504.3100	475.5300	494.1300	+1.585%	1,869,078	-70.338%
2025-05-02	436.9250	487.0000	433.0000	486.4200	+21.605%	3,054,911	-69.868%
2025-05-01	396.1800	406.0000	390.0000	400.0000	+2.701%	1,428,951	-63.358%
2025-04-30	371.3100	390.4100	371.3100	389.4800	+1.129%	967,240	-62.368%
2025-04-29	383.2100	396.8580	372.6850	385.1300	+0.206%	1,410,539	-61.943%
2025-04-28	383.7900	389.9500	374.3450	384.3400	+0.657%	614,937	-61.864%
2025-04-25	377.6800	386.3673	362.9000	381.8300	+1.816%	1,133,589	-61.614%
2025-04-24	370.0000	381.1800	366.9800	375.0200	+1.357%	620,715	-60.917%
2025-04-23	364.4500	378.5200	362.1350	370.0000	+10.008%	1,104,450	-60.386%
2025-04-22	322.5000	337.8000	321.8800	336.3400	+6.413%	592,167	-56.422%
2025-04-21	324.7900	326.2950	308.5683	316.0700	-3.194%	506,875	-53.627%
2025-04-17	329.2700	332.9100	320.5400	326.5000	+0.031%	523,586	-55.109%
2025-04-16	320.5300	332.7339	318.0000	326.4000	+0.378%	569,775	-55.095%
2025-04-15	327.2100	331.8200	324.0057	325.1700	-0.459%	437,356	-54.925%
2025-04-14	338.9400	340.1350	318.8950	326.6700	-0.814%	612,850	-55.132%
2025-04-11	316.9400	333.7500	316.0000	329.3500	+3.916%	866,883	-55.497%

.dark-mode .ZnGn7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnGn7d{ color: #333333; background-color: white; border: 2px solid #333333; }DUOLDuolingo, Inc. Class A Common Stockstock NASDAQ

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ