Duolingo, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.520	46.520	44.150	44.150	44.150	6
2025-10-31	44.150	45.240	44.150	45.240	45.240	26
2025-10-30	45.800	46.590	45.800	45.800	45.800	117
2025-10-29	46.840	47.090	45.900	45.900	45.900	578
2025-10-28	51.850	51.850	50.340	50.340	50.340	10,813
2025-10-27	55.290	55.290	54.430	54.430	54.430	2
2025-10-24	53.500	53.500	53.310	53.310	53.310	410
2025-10-23	51.700	52.890	51.500	52.890	52.890	96
2025-10-22	55.300	55.300	51.800	51.800	51.800	32
2025-10-21	52.580	53.710	52.580	53.500	53.500	253

← NewerPage 5 of 5 · 250 trading days

Stock splits

No stock splits on record.

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.