Duolingo, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.470	19.470	19.470	19.470	19.470	0
2026-07-24	18.840	19.470	18.840	19.470	19.470	1,007
2026-07-23	18.800	19.180	18.800	19.130	19.130	143
2026-07-22	19.810	19.810	19.040	19.040	19.040	3,022
2026-07-21	20.040	20.200	19.750	20.200	20.200	240
2026-07-20	21.600	21.700	21.360	21.360	21.360	356
2026-07-17	20.500	21.390	20.500	21.260	21.260	706
2026-07-16	20.840	20.840	20.510	20.540	20.540	114
2026-07-15	20.650	21.100	20.650	20.840	20.840	149
2026-07-14	21.340	21.340	20.440	20.440	20.440	292
2026-07-13	20.110	21.120	20.110	21.120	21.120	60
2026-07-10	20.970	20.970	20.020	20.020	20.020	951
2026-07-09	20.410	20.410	20.410	20.410	20.410	0
2026-07-08	20.640	20.660	20.410	20.410	20.410	796
2026-07-07	21.470	21.470	21.230	21.260	21.260	601
2026-07-06	20.260	21.520	20.220	20.860	20.860	2,304
2026-07-03	20.570	20.570	20.570	20.570	20.570	0
2026-07-02	19.000	20.570	19.000	20.570	20.570	65
2026-07-01	18.820	20.080	18.820	19.760	19.760	117
2026-06-30	18.850	18.940	18.560	18.560	18.560	1,047
2026-06-29	19.110	19.110	18.840	18.880	18.880	357
2026-06-26	19.260	20.020	19.260	19.500	19.500	1,049
2026-06-25	21.860	21.860	19.420	19.420	19.420	225
2026-06-24	21.500	22.320	21.500	21.640	21.640	3,567
2026-06-23	20.050	21.680	20.050	21.500	21.500	1,038
2026-06-22	20.300	20.560	20.280	20.460	20.460	862
2026-06-19	20.300	20.300	20.300	20.300	20.300	0
2026-06-18	19.720	20.350	19.720	20.300	20.300	1,771
2026-06-17	20.580	20.770	19.870	19.870	19.870	20,658
2026-06-16	20.350	20.580	19.910	20.580	20.580	7,327
2026-06-15	19.830	20.230	19.830	20.140	20.140	1,178
2026-06-12	19.260	19.900	18.890	19.450	19.450	1,450
2026-06-11	19.880	19.880	19.000	19.660	19.660	3,637
2026-06-10	22.310	22.310	18.780	19.980	19.980	10,590
2026-06-09	18.750	22.080	18.750	22.080	22.080	30,387
2026-06-08	17.380	19.420	17.380	19.340	19.340	4,342
2026-06-05	17.000	17.660	17.000	17.230	17.230	8,867
2026-06-03	17.320	17.590	16.740	16.850	16.850	9,261
2026-06-02	17.840	18.140	17.150	17.320	17.320	11,751
2026-06-01	17.880	18.900	17.880	18.580	18.580	30,073
2026-05-29	17.370	17.900	17.200	17.640	17.640	2,579
2026-05-28	17.430	17.430	17.200	17.200	17.200	609
2026-05-27	16.550	17.300	16.550	17.100	17.100	3,003
2026-05-26	16.730	17.170	16.490	16.740	16.740	3,179
2026-05-25	16.560	16.560	16.560	16.560	16.560	171
2026-05-22	16.900	16.900	16.530	16.550	16.550	150
2026-05-21	16.710	16.710	16.460	16.520	16.520	74
2026-05-20	17.900	17.900	16.890	16.890	16.890	3,206
2026-05-19	18.320	18.390	18.290	18.290	18.290	1,322
2026-05-18	17.900	18.100	17.640	17.820	17.820	6,656
2026-05-15	17.150	17.860	17.150	17.720	17.720	86,004
2026-05-14	17.000	17.020	17.000	17.020	17.020	57
2026-05-13	16.190	16.240	15.900	16.240	16.240	8,361
2026-05-12	16.480	16.480	16.200	16.200	16.200	9,179
2026-05-11	16.630	16.630	16.120	16.120	16.120	4,142
2026-05-08	17.450	17.450	16.330	16.460	16.460	23,698
2026-05-07	16.610	17.460	16.610	17.450	17.450	5,161
2026-05-06	15.870	16.320	15.780	16.220	16.220	5,208
2026-05-05	17.300	17.300	15.300	15.700	15.700	85,996
2026-05-04	17.210	17.890	17.210	17.300	17.300	12,164

← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.