Duolingo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.430	17.180	16.430	17.140	17.140	1,281
2026-04-29	16.480	16.480	16.270	16.270	16.270	1,295
2026-04-28	16.100	16.710	15.870	15.870	15.870	2,390
2026-04-27	16.350	16.350	16.100	16.100	16.100	566
2026-04-24	15.660	16.250	15.660	16.180	16.180	2,420
2026-04-23	16.160	16.160	15.390	15.660	15.660	6,721
2026-04-22	16.200	16.260	15.810	16.260	16.260	29,451
2026-04-20	16.080	16.250	15.850	16.130	16.130	214
2026-04-17	16.320	16.320	15.650	15.650	15.650	248
2026-04-16	15.700	16.240	15.700	16.100	16.100	2,237
2026-04-15	14.500	15.310	14.500	15.150	15.150	12,950
2026-04-14	14.870	15.020	14.270	14.500	14.500	29,354
2026-04-13	14.070	14.900	14.070	14.720	14.720	557
2026-04-10	14.320	14.610	14.070	14.070	14.070	7,289
2026-04-09	14.650	14.740	13.920	14.520	14.520	33,259
2026-04-08	15.700	15.700	14.400	14.500	14.500	15,707
2026-04-07	15.400	15.560	15.400	15.520	15.520	8
2026-04-06	15.860	16.100	15.860	15.940	15.940	167
2026-04-02	15.800	15.800	15.370	15.520	15.520	103
2026-04-01	15.950	15.950	15.640	15.640	15.640	441
2026-03-31	15.580	16.380	15.580	16.340	16.340	2,140
2026-03-30	15.700	15.700	15.400	15.400	15.400	4,074
2026-03-27	15.750	15.750	15.100	15.540	15.540	4,783
2026-03-26	16.270	16.270	16.060	16.150	16.150	6,504
2026-03-25	16.060	16.280	16.000	16.280	16.280	35
2026-03-24	16.280	16.280	15.910	16.160	16.160	6,031
2026-03-23	16.450	16.480	16.260	16.360	16.360	348
2026-03-20	16.330	16.340	16.280	16.280	16.280	7,047
2026-03-19	17.950	17.950	16.300	16.300	16.300	527
2026-03-18	16.660	16.660	16.330	16.460	16.460	52
2026-03-17	16.800	17.320	16.080	16.080	16.080	13
2026-03-16	15.760	16.900	15.760	16.800	16.800	13,786
2026-03-13	15.700	16.250	15.550	16.250	16.250	1,018
2026-03-12	15.920	16.120	15.550	15.600	15.600	3,828
2026-03-11	15.520	15.840	15.360	15.820	15.820	157
2026-03-10	17.980	17.980	15.340	15.360	15.360	486
2026-03-09	16.570	17.990	16.220	17.990	17.990	6,228
2026-03-06	16.580	16.810	16.450	16.570	16.570	7,084
2026-03-05	17.990	17.990	16.030	16.920	16.920	7,308
2026-03-04	16.750	17.990	15.750	17.990	17.990	768
2026-03-03	16.350	16.750	16.030	16.580	16.580	9,597
2026-03-02	15.920	16.180	15.300	16.180	16.180	6,434
2026-02-27	18.280	18.280	13.780	15.920	15.920	38,312
2026-02-26	18.100	19.060	18.100	18.830	18.830	11,731
2026-02-25	17.780	17.880	17.510	17.860	17.860	1,774
2026-02-24	17.240	17.500	17.240	17.500	17.500	2,434
2026-02-23	18.280	18.280	16.970	17.310	17.310	10,202
2026-02-20	17.810	18.500	17.810	18.300	18.300	3,826
2026-02-19	19.000	19.000	18.140	18.180	18.180	7,142
2026-02-18	18.860	19.000	18.380	19.000	19.000	3,615
2026-02-13	18.570	19.020	18.250	19.000	19.000	5,106
2026-02-12	19.000	19.000	17.520	18.380	18.380	24,366
2026-02-11	18.750	19.100	17.420	19.000	19.000	2,337
2026-02-10	19.600	20.420	19.320	19.680	19.680	11,182
2026-02-09	19.540	19.540	18.710	19.400	19.400	15,123
2026-02-06	19.160	19.390	18.660	19.230	19.230	1,630
2026-02-05	18.990	20.240	18.980	19.100	19.100	212,251
2026-02-04	20.000	20.140	18.560	19.050	19.050	2,396
2026-02-03	21.320	21.400	19.700	19.800	19.800	4,370
2026-02-02	21.850	22.000	21.540	21.760	21.760	556

← NewerPage 3 of 5 · 250 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.