Duolingo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 21.850 | 22.000 | 21.540 | 21.760 | 21.760 | 556 |
| 2026-01-30 | 23.230 | 23.230 | 22.100 | 22.100 | 22.100 | 88 |
| 2026-01-29 | 22.900 | 23.400 | 22.250 | 23.000 | 23.000 | 2,116 |
| 2026-01-28 | 23.580 | 23.970 | 23.330 | 23.330 | 23.330 | 4,148 |
| 2026-01-27 | 25.350 | 25.350 | 23.580 | 23.700 | 23.700 | 10,604 |
| 2026-01-26 | 25.000 | 25.660 | 24.810 | 25.090 | 25.090 | 1,694 |
| 2026-01-23 | 26.520 | 26.560 | 25.620 | 25.620 | 25.620 | 227 |
| 2026-01-22 | 24.560 | 26.500 | 24.560 | 26.500 | 26.500 | 440 |
| 2026-01-21 | 25.530 | 26.000 | 24.100 | 26.000 | 26.000 | 379 |
| 2026-01-20 | 25.080 | 25.430 | 25.000 | 25.270 | 25.270 | 288 |
| 2026-01-19 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 11 |
| 2026-01-16 | 25.800 | 26.000 | 25.230 | 25.250 | 25.250 | 2,526 |
| 2026-01-15 | 26.610 | 27.330 | 25.900 | 25.980 | 25.980 | 1,689 |
| 2026-01-14 | 27.720 | 27.720 | 26.400 | 26.400 | 26.400 | 681 |
| 2026-01-13 | 27.100 | 28.000 | 27.000 | 28.000 | 28.000 | 12,479 |
| 2026-01-12 | 30.210 | 30.210 | 27.200 | 27.200 | 27.200 | 9,813 |
| 2026-01-09 | 29.420 | 29.910 | 29.150 | 29.910 | 29.910 | 1,586 |
| 2026-01-08 | 29.400 | 34.990 | 28.890 | 34.990 | 34.990 | 3,518 |
| 2026-01-07 | 29.450 | 30.290 | 29.450 | 30.290 | 30.290 | 757 |
| 2026-01-06 | 31.850 | 31.910 | 30.480 | 30.480 | 30.480 | 751 |
| 2026-01-05 | 30.010 | 32.380 | 30.010 | 31.420 | 31.420 | 1,034 |
| 2026-01-02 | 29.910 | 30.150 | 29.910 | 29.990 | 29.990 | 64 |
| 2025-12-30 | 31.940 | 31.940 | 30.510 | 30.840 | 30.840 | 85 |
| 2025-12-29 | 31.750 | 31.760 | 31.340 | 31.620 | 31.620 | 1,582 |
| 2025-12-26 | 31.140 | 31.430 | 31.140 | 31.430 | 31.430 | 95 |
| 2025-12-23 | 32.910 | 32.910 | 30.820 | 31.080 | 31.080 | 265 |
| 2025-12-22 | 32.000 | 32.670 | 32.000 | 32.580 | 32.580 | 52 |
| 2025-12-19 | 31.870 | 32.220 | 31.870 | 32.220 | 32.220 | 330 |
| 2025-12-18 | 32.760 | 32.760 | 31.260 | 31.260 | 31.260 | 32 |
| 2025-12-17 | 33.030 | 33.030 | 32.430 | 32.430 | 32.430 | 349 |
| 2025-12-16 | 32.120 | 32.120 | 32.120 | 32.120 | 32.120 | 1 |
| 2025-12-15 | 33.240 | 33.240 | 31.840 | 32.100 | 32.100 | 248 |
| 2025-12-12 | 34.080 | 34.260 | 33.000 | 33.000 | 33.000 | 539 |
| 2025-12-11 | 33.710 | 34.170 | 33.350 | 33.570 | 33.570 | 15 |
| 2025-12-10 | 35.430 | 35.430 | 33.410 | 33.710 | 33.710 | 1,369 |
| 2025-12-09 | 35.830 | 35.830 | 35.830 | 35.830 | 35.830 | 71 |
| 2025-12-08 | 33.880 | 35.500 | 33.780 | 34.970 | 34.970 | 116 |
| 2025-12-05 | 33.000 | 33.880 | 33.000 | 33.880 | 33.880 | 785 |
| 2025-12-04 | 30.370 | 31.350 | 30.370 | 30.690 | 30.690 | 14 |
| 2025-12-03 | 30.580 | 30.780 | 30.340 | 30.370 | 30.370 | 5,273 |
| 2025-12-02 | 30.780 | 30.960 | 30.780 | 30.960 | 30.960 | 123 |
| 2025-12-01 | 32.390 | 32.390 | 31.310 | 31.310 | 31.310 | 175 |
| 2025-11-28 | 31.740 | 32.450 | 31.740 | 32.060 | 32.060 | 532 |
| 2025-11-27 | 31.620 | 31.620 | 31.620 | 31.620 | 31.620 | 0 |
| 2025-11-26 | 29.900 | 31.810 | 29.860 | 31.620 | 31.620 | 8,950 |
| 2025-11-25 | 28.270 | 29.780 | 28.270 | 29.700 | 29.700 | 2,804 |
| 2025-11-24 | 29.130 | 29.580 | 28.500 | 28.850 | 28.850 | 4,190 |
| 2025-11-21 | 28.550 | 29.730 | 28.050 | 29.730 | 29.730 | 824 |
| 2025-11-19 | 29.040 | 29.490 | 28.280 | 29.140 | 29.140 | 81 |
| 2025-11-18 | 29.920 | 29.930 | 28.860 | 29.640 | 29.640 | 2,847 |
| 2025-11-17 | 30.180 | 30.690 | 29.250 | 29.630 | 29.630 | 3,267 |
| 2025-11-14 | 30.540 | 31.680 | 30.540 | 30.800 | 30.800 | 2,060 |
| 2025-11-13 | 30.940 | 30.940 | 30.510 | 30.540 | 30.540 | 1,679 |
| 2025-11-12 | 32.700 | 32.700 | 30.980 | 30.980 | 30.980 | 806 |
| 2025-11-11 | 32.150 | 32.370 | 30.850 | 32.370 | 32.370 | 6,784 |
| 2025-11-10 | 34.080 | 34.080 | 31.670 | 31.830 | 31.830 | 1,315 |
| 2025-11-07 | 32.160 | 33.480 | 31.440 | 33.390 | 33.390 | 743 |
| 2025-11-06 | 34.990 | 40.420 | 30.500 | 40.420 | 40.420 | 12,184 |
| 2025-11-05 | 44.640 | 44.760 | 43.950 | 43.960 | 43.960 | 2,034 |
| 2025-11-04 | 44.000 | 44.030 | 43.480 | 44.030 | 44.030 | 1,175 |
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.