Duolingo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.350	22.350	22.030	22.030	22.030	229
2026-10-19	22.220	22.350	21.820	22.350	22.350	1,638
2026-10-16	23.470	23.470	22.680	22.680	22.680	321
2026-10-15	23.050	23.160	23.050	23.160	23.160	1,200
2026-10-14	22.020	22.020	21.400	21.780	21.780	1,894
2026-10-13	23.420	23.420	22.140	22.140	22.140	761
2026-10-12	23.420	23.420	23.420	23.420	23.420	0
2026-10-09	23.660	23.660	23.500	23.500	23.500	746
2026-10-08	24.120	24.120	23.520	23.620	23.620	42
2026-10-07	22.300	23.880	22.300	23.880	23.880	415
2026-10-06	22.880	22.880	22.760	22.760	22.760	3
2026-10-05	22.500	22.920	22.500	22.920	22.920	9
2026-10-02	23.750	23.750	23.600	23.600	23.600	824
2026-10-01	23.040	23.040	23.040	23.040	23.040	2
2026-09-30	23.240	23.260	23.040	23.040	23.040	18
2026-09-29	22.130	23.200	22.130	23.200	23.200	208
2026-09-28	22.500	22.500	21.910	21.910	21.910	1,063
2026-09-25	23.680	23.680	23.300	23.300	23.300	33
2026-09-24	23.220	24.520	23.220	23.890	23.890	65
2026-09-23	23.580	23.840	23.560	23.820	23.820	43
2026-09-22	24.300	24.300	23.520	23.580	23.580	10,568
2026-09-21	24.000	24.000	24.000	24.000	24.000	2
2026-09-18	23.530	23.530	23.000	23.000	23.000	502
2026-09-17	23.530	23.530	23.530	23.530	23.530	1
2026-09-16	24.730	24.730	24.040	24.040	24.040	65
2026-09-15	24.770	24.770	24.480	24.480	24.480	24
2026-09-14	23.800	24.710	23.760	24.520	24.520	661
2026-09-11	23.050	23.270	23.050	23.250	23.250	10,048
2026-09-10	22.530	23.080	22.530	22.940	22.940	88
2026-09-09	23.660	23.660	22.300	22.300	22.300	626
2026-09-08	24.440	24.440	22.840	23.420	23.420	2,552
2026-09-04	25.000	25.100	24.960	24.960	24.960	521
2026-09-03	25.550	25.710	25.030	25.710	25.710	9,032
2026-09-02	25.800	25.800	24.750	25.400	25.400	36
2026-09-01	23.800	28.680	23.800	25.540	25.540	8,582
2026-08-31	23.400	23.800	23.400	23.560	23.560	43
2026-08-28	23.950	23.960	23.840	23.840	23.840	78
2026-08-27	23.590	23.590	22.960	22.960	22.960	4
2026-08-26	22.490	22.490	22.370	22.370	22.370	363
2026-08-25	23.570	23.600	23.300	23.400	23.400	376
2026-08-24	23.900	23.900	23.620	23.620	23.620	536
2026-08-21	23.940	23.940	23.600	23.660	23.660	10
2026-08-20	23.840	23.840	23.660	23.700	23.700	52
2026-08-19	23.380	23.920	23.380	23.910	23.910	338
2026-08-18	20.940	20.940	20.940	20.940	20.940	0
2026-08-17	22.100	22.100	20.840	20.940	20.940	194
2026-08-14	23.140	23.220	22.030	22.100	22.100	533
2026-08-13	22.310	23.620	22.310	23.620	23.620	785
2026-08-12	21.840	21.840	21.000	21.590	21.590	107
2026-08-11	21.630	21.880	21.630	21.740	21.740	332
2026-08-10	20.800	21.620	20.580	21.620	21.620	613
2026-08-07	19.560	20.800	19.560	20.800	20.800	1,096
2026-08-06	22.990	22.990	18.260	19.360	19.360	8,195
2026-08-05	21.840	21.840	21.600	21.680	21.680	85
2026-08-04	21.000	21.840	20.540	21.840	21.840	834
2026-08-03	21.620	22.000	21.620	22.000	22.000	207
2026-07-31	21.160	21.240	21.160	21.240	21.240	238
2026-07-30	21.840	21.840	20.540	20.980	20.980	148
2026-07-29	22.400	22.530	22.400	22.530	22.530	53
2026-07-28	22.340	22.500	22.340	22.500	22.500	386

Page 1 of 5 · 299 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.