5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-25.36%
3 MONTH PERFORMANCE
-36.12%
6 MONTH PERFORMANCE
-69.64%
YEAR-TO-DATE PERFORMANCE
-36.14%
1 YEAR PERFORMANCE
-74.61%
Duolingo Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $113.25 | $112.08 (-1.03%) | $113.85 | $107.81 | 2.11 M | $5.14 B |
| 02/13/2026 | $113.64 | $112.57 (-0.94%) | $115.99 | $110.19 | 1.91 M | $5.13 B |
| 02/12/2026 | $110.63 | $112.05 (1.28%) | $113.25 | $107.62 | 3.04 M | $5.11 B |
| 02/11/2026 | $116.10 | $109.30 (-5.86%) | $117.30 | $107.16 | 4.54 M | $4.99 B |
| 02/10/2026 | $121.29 | $120.70 (-0.49%) | $125.88 | $118.90 | 2.03 M | $5.51 B |
| 02/09/2026 | $119.25 | $118.91 (-0.29%) | $119.76 | $114.02 | 2.16 M | $5.42 B |
| 02/06/2026 | $116.17 | $119.40 (2.78%) | $119.64 | $113.60 | 2.29 M | $5.45 B |
| 02/05/2026 | $117.95 | $114.34 (-3.06%) | $125.00 | $113.77 | 3.72 M | $5.22 B |
| 02/04/2026 | $119.53 | $116.90 (-2.2%) | $123.80 | $112.41 | 5.49 M | $5.33 B |
| 02/03/2026 | $129.11 | $120.28 (-6.84%) | $129.50 | $119.61 | 5.02 M | $5.49 B |
| 02/02/2026 | $133.88 | $131.93 (-1.46%) | $136.54 | $130.22 | 1.98 M | $6.02 B |
| 01/30/2026 | $139.45 | $134.06 (-3.87%) | $139.45 | $133.50 | 2.28 M | $6.11 B |
| 01/29/2026 | $141.32 | $139.47 (-1.31%) | $143.17 | $136.99 | 2.46 M | $6.36 B |
| 01/28/2026 | $146.88 | $142.80 (-2.78%) | $148.18 | $142.31 | 1.57 M | $6.51 B |
| 01/27/2026 | $151.56 | $146.08 (-3.62%) | $152.00 | $144.20 | 1.60 M | $6.66 B |
| 01/26/2026 | $155.53 | $151.56 (-2.55%) | $155.89 | $148.52 | 1.72 M | $6.91 B |
| 01/23/2026 | $153.93 | $155.98 (1.33%) | $161.28 | $153.85 | 2.07 M | $7.11 B |
| 01/22/2026 | $149.25 | $153.70 (2.98%) | $156.96 | $148.24 | 1.84 M | $7.01 B |
| 01/21/2026 | $148.31 | $146.81 (-1.01%) | $149.69 | $142.10 | 2.65 M | $6.70 B |
| 01/20/2026 | $150.04 | $148.58 (-0.97%) | $153.28 | $147.70 | 2.06 M | $6.78 B |
| 01/16/2026 | $154.42 | $150.16 (-2.76%) | $154.55 | $147.70 | 2.32 M | $6.85 B |
| 01/15/2026 | $157.75 | $154.42 (-2.11%) | $163.35 | $153.90 | 2.66 M | $7.04 B |
| 01/14/2026 | $165.49 | $156.27 (-5.57%) | $167.01 | $156.00 | 2.36 M | $7.13 B |
| 01/13/2026 | $162.00 | $165.80 (2.35%) | $167.67 | $160.12 | 2.69 M | $7.56 B |
| 01/12/2026 | $170.05 | $161.74 (-4.89%) | $170.10 | $161.30 | 4.26 M | $7.38 B |
| 01/09/2026 | $175.91 | $176.66 (0.43%) | $179.01 | $171.90 | 1.01 M | $8.06 B |
| 01/08/2026 | $172.00 | $173.87 (1.09%) | $174.51 | $169.63 | 1.55 M | $7.93 B |
| 01/07/2026 | $178.96 | $176.30 (-1.49%) | $181.04 | $171.80 | 2.07 M | $8.04 B |
| 01/06/2026 | $189.00 | $178.94 (-5.32%) | $191.81 | $178.55 | 1.59 M | $8.16 B |
| 01/05/2026 | $185.77 | $185.15 (-0.33%) | $192.92 | $183.00 | 1.83 M | $8.44 B |
| 01/02/2026 | $176.73 | $176.48 (-0.14%) | $179.45 | $174.01 | 1.29 M | $8.05 B |
| 12/31/2025 | $176.79 | $175.50 (-0.73%) | $178.25 | $174.81 | 1.21 M | $8.00 B |
| 12/30/2025 | $180.00 | $177.14 (-1.59%) | $181.50 | $176.88 | 1.07 M | $8.08 B |
| 12/29/2025 | $180.82 | $180.17 (-0.36%) | $182.26 | $178.50 | 1.23 M | $8.22 B |
| 12/26/2025 | $180.50 | $181.66 (0.64%) | $182.17 | $179.12 | 678.54 K | $8.29 B |
| 12/24/2025 | $179.65 | $180.69 (0.58%) | $181.67 | $177.22 | 533.12 K | $8.24 B |
| 12/23/2025 | $184.24 | $179.26 (-2.7%) | $184.52 | $177.62 | 1.39 M | $8.18 B |
| 12/22/2025 | $185.68 | $185.37 (-0.17%) | $191.82 | $183.36 | 1.46 M | $8.45 B |
| 12/19/2025 | $186.52 | $185.96 (-0.3%) | $188.30 | $182.15 | 1.91 M | $8.48 B |
| 12/18/2025 | $186.39 | $182.89 (-1.88%) | $187.96 | $179.08 | 1.42 M | $8.34 B |
| 12/17/2025 | $186.61 | $183.95 (-1.43%) | $193.64 | $183.72 | 1.24 M | $8.39 B |
| 12/16/2025 | $185.55 | $186.77 (0.66%) | $189.18 | $183.57 | 1.25 M | $8.52 B |
| 12/15/2025 | $197.75 | $185.97 (-5.96%) | $197.75 | $185.58 | 1.62 M | $8.48 B |
| 12/12/2025 | $200.96 | $196.28 (-2.33%) | $208.85 | $192.14 | 1.62 M | $8.95 B |
| 12/11/2025 | $197.77 | $200.96 (1.61%) | $204.23 | $197.61 | 1.46 M | $9.17 B |
| 12/10/2025 | $210.18 | $197.44 (-6.06%) | $210.50 | $194.91 | 2.06 M | $9.01 B |
| 12/09/2025 | $205.36 | $209.08 (1.81%) | $213.37 | $202.09 | 1.74 M | $9.54 B |
| 12/08/2025 | $198.87 | $207.92 (4.55%) | $210.31 | $197.08 | 2.63 M | $9.48 B |
| 12/05/2025 | $188.60 | $199.75 (5.91%) | $201.79 | $187.90 | 2.13 M | $9.11 B |
| 12/04/2025 | $186.55 | $188.38 (0.98%) | $189.30 | $183.88 | 976.05 K | $8.59 B |
| 12/03/2025 | $183.35 | $185.34 (1.09%) | $186.36 | $181.20 | 1.08 M | $8.45 B |
| 12/02/2025 | $186.21 | $182.61 (-1.93%) | $187.42 | $182.53 | 1.02 M | $8.33 B |
| 12/01/2025 | $189.53 | $185.45 (-2.15%) | $192.12 | $185.01 | 1.57 M | $8.46 B |
| 11/28/2025 | $192.35 | $191.41 (-0.49%) | $194.20 | $187.33 | 1.25 M | $8.73 B |
| 11/26/2025 | $178.26 | $188.43 (5.71%) | $191.97 | $177.82 | 2.71 M | $8.59 B |
| 11/25/2025 | $171.16 | $175.76 (2.69%) | $177.55 | $167.47 | 1.34 M | $8.02 B |
| 11/24/2025 | $175.00 | $172.47 (-1.45%) | $175.00 | $167.88 | 1.82 M | $7.87 B |
| 11/21/2025 | $167.76 | $172.78 (2.99%) | $176.34 | $166.32 | 2.16 M | $7.88 B |
| 11/20/2025 | $176.10 | $168.01 (-4.59%) | $177.63 | $166.27 | 1.67 M | $7.66 B |
| 11/19/2025 | $175.85 | $174.48 (-0.78%) | $177.97 | $168.84 | 2.11 M | $7.96 B |
| 11/18/2025 | $178.23 | $175.45 (-1.56%) | $181.85 | $172.88 | 2.25 M | $8.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
