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 |
| 2025-10-20 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1 |
| 2025-10-17 | 56.280 | 56.280 | 54.840 | 54.840 | 54.840 | 121 |
| 2025-10-16 | 58.430 | 58.430 | 54.900 | 54.900 | 54.900 | 25,034 |
| 2025-10-15 | 57.240 | 58.320 | 57.240 | 58.320 | 58.320 | 3,614 |
| 2025-10-14 | 56.340 | 56.340 | 56.340 | 56.340 | 56.340 | 0 |
| 2025-10-13 | 58.960 | 58.960 | 55.610 | 56.340 | 56.340 | 32,308 |
| 2025-10-10 | 57.650 | 57.650 | 56.150 | 56.150 | 56.150 | 262 |
| 2025-10-09 | 57.780 | 57.780 | 56.870 | 56.870 | 56.870 | 149 |
| 2025-10-08 | 56.000 | 58.500 | 56.000 | 57.400 | 57.400 | 126 |
| 2025-10-07 | 53.360 | 53.360 | 53.360 | 53.360 | 53.360 | 10 |
| 2025-10-06 | 53.840 | 53.840 | 52.900 | 52.900 | 52.900 | 27 |
| 2025-10-03 | 50.860 | 54.900 | 50.860 | 53.300 | 53.300 | 123 |
| 2025-10-02 | 52.040 | 52.090 | 51.900 | 51.900 | 51.900 | 39 |
| 2025-10-01 | 53.150 | 53.150 | 53.000 | 53.000 | 53.000 | 14 |
| 2025-09-30 | 55.310 | 55.310 | 52.290 | 53.850 | 53.850 | 211 |
| 2025-09-29 | 53.300 | 55.350 | 53.300 | 54.760 | 54.760 | 39 |
| 2025-09-26 | 52.600 | 53.300 | 52.600 | 53.300 | 53.300 | 416 |
| 2025-09-25 | 51.950 | 52.190 | 51.950 | 52.190 | 52.190 | 449 |
| 2025-09-24 | 49.000 | 50.150 | 49.000 | 50.100 | 50.100 | 631 |
| 2025-09-23 | 51.100 | 51.100 | 49.500 | 49.500 | 49.500 | 106 |
| 2025-09-22 | 48.590 | 51.550 | 48.590 | 51.100 | 51.100 | 24 |
| 2025-09-19 | 47.900 | 48.100 | 47.790 | 48.100 | 48.100 | 603 |
| 2025-09-18 | 47.790 | 47.790 | 47.790 | 47.790 | 47.790 | 800 |
| 2025-09-17 | 46.450 | 46.450 | 44.000 | 46.200 | 46.200 | 157 |
| 2025-09-16 | 47.850 | 48.180 | 46.000 | 46.000 | 46.000 | 255 |
| 2025-09-15 | 51.200 | 51.200 | 47.660 | 47.660 | 47.660 | 257 |
| 2025-09-12 | 53.100 | 53.100 | 50.300 | 50.900 | 50.900 | 156 |
| 2025-09-11 | 50.600 | 52.900 | 50.600 | 52.900 | 52.900 | 330 |
| 2025-09-10 | 48.040 | 48.040 | 48.040 | 48.040 | 48.040 | 5 |
| 2025-09-09 | 46.200 | 48.250 | 45.150 | 45.750 | 45.750 | 1,147 |
| 2025-09-08 | 45.550 | 46.710 | 45.550 | 46.200 | 46.200 | 18,276 |
| 2025-09-05 | 46.350 | 46.350 | 45.190 | 45.190 | 45.190 | 29 |
| 2025-09-04 | 48.480 | 48.480 | 45.700 | 46.350 | 46.350 | 21,685 |
| 2025-09-03 | 49.400 | 49.600 | 48.000 | 48.000 | 48.000 | 39 |
| 2025-09-02 | 50.280 | 50.280 | 49.850 | 49.850 | 49.850 | 68 |
| 2025-09-01 | 50.300 | 50.300 | 50.280 | 50.280 | 50.280 | 4 |
| 2025-08-29 | 51.600 | 51.600 | 50.300 | 50.300 | 50.300 | 23 |
| 2025-08-28 | 54.780 | 56.100 | 54.780 | 55.660 | 55.660 | 18,051 |
| 2025-08-27 | 63.980 | 63.980 | 53.020 | 53.900 | 53.900 | 409 |
| 2025-08-26 | 54.990 | 55.000 | 53.600 | 54.450 | 54.450 | 396 |
| 2025-08-25 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-08-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-08-21 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2025-08-20 | 62.000 | 65.000 | 56.600 | 65.000 | 65.000 | 4,294 |
| 2025-08-19 | 63.780 | 63.780 | 58.980 | 59.100 | 59.100 | 161 |
| 2025-08-18 | 61.000 | 63.060 | 61.000 | 63.000 | 63.000 | 751 |
| 2025-08-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-08-14 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-08-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2025-08-12 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 17,106 |
← NewerPage 5 of 5 · 300 trading days
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.