Duolingo Inc (DUOL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 122.98 | 131.10 | 122.98 | 130.90 | +6.79% | 1,498,100 |
| 2026-08-06 | 130.11 | 135.14 | 112.02 | 122.58 | -9.41% | 3,824,400 |
| 2026-08-05 | 138.21 | 139.00 | 133.45 | 135.32 | -1.76% | 1,871,000 |
| 2026-08-04 | 125.40 | 137.80 | 124.75 | 137.75 | +1.44% | 1,942,700 |
| 2026-08-03 | 138.06 | 139.25 | 134.90 | 135.80 | +0.73% | 997,400 |
| 2026-07-31 | 131.75 | 134.99 | 130.50 | 134.81 | +0.91% | 1,025,900 |
| 2026-07-30 | 135.90 | 136.31 | 129.67 | 133.60 | -4.69% | 787,400 |
| 2026-07-29 | 139.28 | 143.80 | 138.80 | 140.17 | -0.40% | 1,486,500 |
| 2026-07-28 | 135.00 | 141.45 | 134.03 | 140.73 | +5.96% | 1,529,000 |
| 2026-07-27 | 125.50 | 134.36 | 123.38 | 132.82 | +8.66% | 1,281,300 |
| 2026-07-24 | 122.01 | 124.20 | 118.28 | 122.24 | +1.30% | 695,900 |
| 2026-07-23 | 120.33 | 121.40 | 117.21 | 120.67 | +0.97% | 763,000 |
| 2026-07-22 | 125.57 | 125.72 | 119.14 | 119.51 | -4.17% | 870,000 |
| 2026-07-21 | 129.91 | 133.66 | 124.01 | 124.71 | -6.86% | 1,124,800 |
| 2026-07-20 | 132.68 | 136.88 | 131.02 | 133.89 | +0.03% | 733,400 |
| 2026-07-17 | 131.55 | 135.82 | 130.75 | 133.85 | +3.81% | 1,107,700 |
| 2026-07-16 | 133.40 | 134.29 | 127.58 | 128.94 | -1.74% | 832,500 |
| 2026-07-15 | 130.60 | 134.60 | 129.90 | 131.22 | +2.24% | 907,800 |
| 2026-07-14 | 128.00 | 132.25 | 126.50 | 128.35 | -3.01% | 771,200 |
| 2026-07-13 | 126.63 | 132.50 | 124.83 | 132.34 | +6.08% | 861,800 |
| 2026-07-10 | 132.20 | 133.50 | 124.64 | 124.76 | -3.99% | 634,700 |
| 2026-07-09 | 125.02 | 132.30 | 123.48 | 129.95 | +1.87% | 917,400 |
| 2026-07-08 | 129.97 | 130.27 | 126.11 | 127.57 | -3.32% | 897,100 |
| 2026-07-07 | 132.96 | 135.00 | 130.34 | 131.95 | +1.72% | 1,109,800 |
| 2026-07-06 | 122.90 | 134.67 | 122.13 | 129.72 | +3.15% | 1,653,500 |
| 2026-07-02 | 119.99 | 126.88 | 115.51 | 125.76 | +3.75% | 1,001,700 |
| 2026-07-01 | 117.39 | 123.79 | 116.94 | 121.22 | +5.39% | 1,177,400 |
| 2026-06-30 | 113.55 | 117.54 | 113.49 | 115.02 | -0.87% | 938,700 |
| 2026-06-29 | 121.93 | 123.80 | 114.58 | 116.03 | -4.49% | 1,684,300 |
| 2026-06-26 | 120.20 | 125.00 | 118.52 | 121.49 | +1.29% | 2,306,800 |
| 2026-06-25 | 131.48 | 131.57 | 118.87 | 119.94 | -9.24% | 1,734,100 |
| 2026-06-24 | 132.95 | 137.97 | 131.06 | 132.15 | -0.02% | 2,642,200 |
| 2026-06-23 | 128.22 | 133.83 | 124.62 | 132.18 | +3.87% | 1,992,600 |
| 2026-06-22 | 124.58 | 130.00 | 123.03 | 127.25 | +1.35% | 1,360,700 |
| 2026-06-18 | 123.70 | 126.66 | 121.10 | 125.56 | +1.76% | 1,663,800 |
| 2026-06-17 | 127.80 | 132.00 | 123.02 | 123.39 | -3.65% | 1,356,100 |
| 2026-06-16 | 125.99 | 129.40 | 123.46 | 128.07 | +0.79% | 960,800 |
| 2026-06-15 | 122.75 | 129.80 | 119.93 | 127.06 | +3.61% | 1,510,500 |
| 2026-06-12 | 123.51 | 124.99 | 117.19 | 122.63 | -0.98% | 1,108,000 |
| 2026-06-11 | 121.61 | 124.19 | 116.81 | 123.84 | +1.58% | 1,378,400 |
| 2026-06-10 | 115.31 | 126.96 | 114.00 | 121.92 | +3.44% | 2,119,700 |
| 2026-06-09 | 117.13 | 125.84 | 115.14 | 117.86 | -0.08% | 1,825,400 |
| 2026-06-08 | 107.77 | 120.31 | 107.00 | 117.96 | +8.19% | 2,100,200 |
| 2026-06-05 | 110.80 | 112.89 | 106.05 | 109.03 | -0.11% | 1,044,100 |
| 2026-06-04 | 110.00 | 112.90 | 106.76 | 109.15 | +1.63% | 1,086,200 |
| 2026-06-03 | 109.67 | 112.22 | 104.61 | 107.40 | -2.32% | 1,878,600 |
| 2026-06-02 | 116.50 | 116.50 | 108.62 | 109.95 | -6.80% | 1,724,000 |
| 2026-06-01 | 115.00 | 120.30 | 113.70 | 117.97 | +5.94% | 1,906,900 |
| 2026-05-29 | 108.50 | 114.33 | 106.51 | 111.36 | +2.48% | 1,305,300 |
| 2026-05-28 | 107.17 | 111.60 | 105.75 | 108.67 | +0.79% | 639,600 |
| 2026-05-27 | 105.14 | 110.10 | 104.70 | 107.82 | +1.26% | 805,900 |
| 2026-05-26 | 107.22 | 109.50 | 103.68 | 106.48 | -0.12% | 1,164,100 |
| 2026-05-22 | 106.14 | 109.17 | 105.13 | 106.61 | +0.92% | 968,300 |
| 2026-05-21 | 105.88 | 107.36 | 104.52 | 105.64 | -1.10% | 1,091,600 |
| 2026-05-20 | 111.00 | 111.53 | 106.64 | 106.82 | -6.38% | 1,538,500 |
| 2026-05-19 | 117.20 | 118.75 | 111.89 | 114.10 | +0.76% | 1,817,200 |
| 2026-05-18 | 111.49 | 115.76 | 110.47 | 113.24 | +1.05% | 1,585,800 |
| 2026-05-15 | 109.34 | 112.88 | 107.81 | 112.06 | +2.66% | 1,496,000 |
| 2026-05-14 | 104.78 | 112.22 | 104.77 | 109.16 | +3.98% | 1,587,000 |
| 2026-05-13 | 105.00 | 105.61 | 100.88 | 104.98 | -0.97% | 1,445,500 |
| 2026-05-12 | 104.78 | 107.93 | 101.83 | 106.01 | +0.82% | 1,562,100 |
| 2026-05-11 | 107.82 | 109.47 | 104.97 | 105.15 | -2.63% | 1,486,000 |
| 2026-05-08 | 112.73 | 112.73 | 104.82 | 107.99 | -4.95% | 1,939,000 |
| 2026-05-07 | 105.53 | 115.50 | 105.53 | 113.61 | +8.18% | 2,617,000 |
| 2026-05-06 | 104.03 | 106.69 | 102.09 | 105.02 | +0.95% | 2,425,700 |
| 2026-05-05 | 108.39 | 108.88 | 98.50 | 104.03 | -5.62% | 5,997,900 |
| 2026-05-04 | 110.84 | 115.93 | 110.23 | 110.23 | -0.92% | 5,045,700 |
| 2026-05-01 | 113.50 | 114.78 | 110.22 | 111.25 | +1.04% | 1,908,300 |
| 2026-04-30 | 105.91 | 110.75 | 104.43 | 110.10 | +3.07% | 1,490,600 |
| 2026-04-29 | 110.00 | 110.00 | 103.33 | 106.82 | +0.55% | 1,488,900 |
| 2026-04-28 | 102.18 | 107.53 | 102.18 | 106.24 | +2.85% | 1,485,100 |
| 2026-04-27 | 102.45 | 106.22 | 102.00 | 103.30 | -0.14% | 1,321,900 |
| 2026-04-24 | 100.42 | 104.00 | 98.60 | 103.45 | +3.15% | 1,589,400 |
| 2026-04-23 | 103.84 | 104.49 | 98.30 | 100.29 | -4.96% | 1,496,200 |
| 2026-04-22 | 102.64 | 105.62 | 101.43 | 105.52 | +2.82% | 1,382,100 |
| 2026-04-21 | 104.68 | 107.34 | 102.51 | 102.63 | -2.11% | 1,646,100 |
| 2026-04-20 | 100.56 | 104.97 | 99.89 | 104.84 | +4.31% | 1,693,300 |
| 2026-04-17 | 105.89 | 107.28 | 99.81 | 100.51 | -2.84% | 2,127,800 |
| 2026-04-16 | 101.02 | 104.33 | 99.58 | 103.45 | +4.73% | 2,122,100 |
| 2026-04-15 | 92.60 | 99.15 | 92.60 | 98.78 | +8.00% | 2,013,200 |
| 2026-04-14 | 95.00 | 96.68 | 90.98 | 91.46 | -2.21% | 1,751,000 |
| 2026-04-13 | 90.14 | 93.84 | 88.91 | 93.53 | +3.89% | 1,587,000 |
| 2026-04-10 | 91.15 | 94.18 | 89.32 | 90.03 | -0.55% | 1,826,800 |
| 2026-04-09 | 91.57 | 93.34 | 87.89 | 90.53 | -0.58% | 2,537,900 |
| 2026-04-08 | 100.96 | 103.00 | 90.11 | 91.06 | -5.43% | 3,128,200 |
| 2026-04-07 | 98.94 | 100.38 | 94.21 | 96.29 | -3.11% | 1,142,600 |
| 2026-04-06 | 95.64 | 100.88 | 95.64 | 99.38 | +2.94% | 1,254,100 |
| 2026-04-02 | 95.56 | 98.54 | 94.10 | 96.54 | +0.36% | 1,156,300 |
| 2026-04-01 | 98.76 | 100.44 | 95.85 | 96.19 | -2.41% | 1,542,700 |
| 2026-03-31 | 95.38 | 102.50 | 95.38 | 98.57 | +4.73% | 1,803,600 |
| 2026-03-30 | 94.57 | 97.53 | 92.90 | 94.12 | -1.29% | 1,441,700 |
| 2026-03-27 | 96.80 | 97.70 | 91.61 | 95.35 | -2.81% | 1,857,500 |
| 2026-03-26 | 97.75 | 100.43 | 97.64 | 98.11 | -1.02% | 1,242,600 |
| 2026-03-25 | 99.89 | 101.85 | 96.81 | 99.12 | +1.47% | 1,137,400 |
| 2026-03-24 | 99.25 | 99.80 | 96.41 | 97.68 | -2.08% | 1,305,000 |
| 2026-03-23 | 99.17 | 100.94 | 98.41 | 99.75 | +1.73% | 1,163,600 |
| 2026-03-20 | 98.15 | 100.09 | 96.52 | 98.05 | -1.56% | 2,028,200 |
| 2026-03-19 | 101.19 | 103.73 | 99.20 | 99.61 | -0.44% | 1,310,700 |
| 2026-03-18 | 101.10 | 104.05 | 99.76 | 100.05 | -4.13% | 1,386,600 |
| 2026-03-17 | 101.81 | 108.17 | 101.50 | 104.36 | +2.36% | 2,188,300 |
| 2026-03-16 | 98.47 | 103.99 | 98.05 | 101.95 | +3.62% | 2,867,600 |
| 2026-03-13 | 95.32 | 98.44 | 93.93 | 98.39 | +3.66% | 2,395,800 |
| 2026-03-12 | 98.49 | 99.01 | 94.04 | 94.92 | -3.94% | 2,167,700 |
| 2026-03-11 | 95.60 | 98.98 | 95.60 | 98.81 | +3.81% | 2,110,900 |
| 2026-03-10 | 100.42 | 101.76 | 94.95 | 95.18 | -5.22% | 2,934,839 |
| 2026-03-09 | 100.82 | 104.38 | 98.59 | 100.42 | -1.47% | 3,049,030 |
| 2026-03-06 | 100.17 | 102.11 | 98.92 | 101.92 | +0.37% | 2,011,500 |
| 2026-03-05 | 98.60 | 104.11 | 98.15 | 101.54 | +5.58% | 4,567,100 |
| 2026-03-04 | 100.87 | 105.40 | 95.95 | 96.17 | -5.35% | 3,397,800 |
| 2026-03-03 | 99.70 | 102.93 | 96.29 | 101.61 | +0.78% | 3,135,400 |
| 2026-03-02 | 98.40 | 100.89 | 94.29 | 100.82 | -0.18% | 4,176,900 |
| 2026-02-27 | 92.26 | 101.45 | 91.99 | 101.00 | -14.01% | 20,124,200 |
| 2026-02-26 | 112.54 | 119.14 | 111.49 | 117.45 | +5.19% | 8,048,900 |
| 2026-02-25 | 109.58 | 112.50 | 108.39 | 111.65 | +2.03% | 2,151,600 |
| 2026-02-24 | 106.12 | 110.10 | 105.01 | 109.43 | +3.10% | 1,798,800 |
| 2026-02-23 | 112.35 | 112.35 | 104.51 | 106.14 | -6.03% | 2,188,900 |
| 2026-02-20 | 111.04 | 114.50 | 109.31 | 112.94 | +1.65% | 1,831,500 |
| 2026-02-19 | 112.97 | 114.04 | 110.55 | 111.11 | -1.20% | 1,317,200 |
| 2026-02-18 | 112.01 | 116.17 | 107.85 | 112.46 | +0.34% | 2,698,900 |
| 2026-02-17 | 113.06 | 113.85 | 107.78 | 112.08 | -0.44% | 2,113,800 |
| 2026-02-13 | 113.64 | 115.99 | 110.19 | 112.57 | +0.46% | 1,914,000 |
| 2026-02-12 | 110.63 | 113.25 | 107.61 | 112.05 | +2.52% | 3,037,000 |
| 2026-02-11 | 116.10 | 117.30 | 107.16 | 109.30 | -9.44% | 4,536,400 |
| 2026-02-10 | 121.29 | 125.88 | 118.90 | 120.70 | +1.51% | 2,032,400 |
| 2026-02-09 | 119.25 | 119.76 | 114.02 | 118.91 | -0.41% | 2,164,500 |
| 2026-02-06 | 116.17 | 119.64 | 113.60 | 119.40 | +4.43% | 2,292,700 |
| 2026-02-05 | 117.95 | 125.00 | 113.77 | 114.34 | -2.19% | 3,720,200 |
| 2026-02-04 | 119.53 | 123.80 | 112.41 | 116.90 | -2.81% | 5,492,000 |
| 2026-02-03 | 129.11 | 129.50 | 119.61 | 120.28 | -8.83% | 5,020,800 |
| 2026-02-02 | 133.88 | 136.54 | 130.22 | 131.93 | -1.59% | 1,978,300 |
| 2026-01-30 | 139.45 | 139.45 | 133.50 | 134.06 | -3.88% | 2,277,300 |
| 2026-01-29 | 141.32 | 143.17 | 136.99 | 139.47 | -2.33% | 2,460,600 |
| 2026-01-28 | 146.88 | 148.18 | 142.31 | 142.80 | -2.25% | 1,570,500 |
| 2026-01-27 | 151.56 | 152.00 | 144.20 | 146.08 | -3.62% | 1,604,300 |
| 2026-01-26 | 155.53 | 155.89 | 148.52 | 151.56 | -2.83% | 1,719,200 |
| 2026-01-23 | 153.93 | 161.28 | 153.85 | 155.97 | +1.48% | 2,074,700 |
| 2026-01-22 | 149.25 | 156.96 | 148.24 | 153.70 | +4.69% | 1,838,000 |
| 2026-01-21 | 148.31 | 149.69 | 142.10 | 146.81 | -1.19% | 2,650,100 |
| 2026-01-20 | 150.04 | 153.28 | 147.70 | 148.58 | -1.05% | 2,060,400 |
| 2026-01-16 | 154.42 | 154.55 | 147.70 | 150.16 | -2.76% | 2,318,200 |
| 2026-01-15 | 157.75 | 163.35 | 153.90 | 154.42 | -1.18% | 2,663,100 |
| 2026-01-14 | 165.49 | 167.01 | 156.00 | 156.27 | -5.75% | 2,363,800 |
| 2026-01-13 | 162.00 | 167.67 | 160.12 | 165.80 | +2.51% | 2,690,800 |
| 2026-01-12 | 170.05 | 170.10 | 161.30 | 161.74 | -8.45% | 4,263,700 |
| 2026-01-09 | 175.91 | 179.01 | 171.90 | 176.66 | +1.60% | 1,013,300 |
| 2026-01-08 | 172.00 | 174.51 | 169.63 | 173.87 | -1.38% | 1,547,700 |
| 2026-01-07 | 178.96 | 181.04 | 171.80 | 176.30 | -1.48% | 2,074,000 |
| 2026-01-06 | 189.00 | 191.81 | 178.55 | 178.94 | -3.35% | 1,591,400 |
| 2026-01-05 | 185.76 | 192.92 | 183.00 | 185.15 | +4.91% | 1,833,500 |
| 2026-01-02 | 176.73 | 179.45 | 174.01 | 176.48 | +0.56% | 1,286,000 |
| 2025-12-31 | 176.79 | 178.25 | 174.81 | 175.50 | -0.93% | 1,214,700 |
| 2025-12-30 | 180.00 | 181.50 | 176.88 | 177.14 | -1.68% | 1,074,400 |
| 2025-12-29 | 180.82 | 182.25 | 178.50 | 180.17 | -0.82% | 1,232,600 |
| 2025-12-26 | 180.50 | 182.17 | 179.12 | 181.66 | +0.54% | 678,500 |
| 2025-12-24 | 179.65 | 181.67 | 177.22 | 180.69 | +0.80% | 533,100 |
| 2025-12-23 | 184.24 | 184.51 | 177.62 | 179.26 | -3.30% | 1,388,100 |
| 2025-12-22 | 185.68 | 191.81 | 183.36 | 185.37 | -0.32% | 1,459,900 |
| 2025-12-19 | 186.52 | 188.30 | 182.15 | 185.96 | +1.68% | 1,908,700 |
| 2025-12-18 | 186.38 | 187.96 | 179.08 | 182.89 | -0.58% | 1,423,900 |
| 2025-12-17 | 186.61 | 193.64 | 183.72 | 183.95 | -1.51% | 1,237,000 |
| 2025-12-16 | 185.55 | 189.18 | 183.57 | 186.77 | +0.43% | 1,250,800 |
| 2025-12-15 | 197.75 | 197.75 | 185.58 | 185.97 | -5.25% | 1,623,500 |
| 2025-12-12 | 200.96 | 208.85 | 192.14 | 196.28 | -2.33% | 1,615,400 |
| 2025-12-11 | 197.77 | 204.23 | 197.61 | 200.96 | +1.78% | 1,457,400 |
| 2025-12-10 | 210.18 | 210.50 | 194.91 | 197.44 | -5.57% | 2,057,900 |
| 2025-12-09 | 205.36 | 213.37 | 202.09 | 209.08 | +0.56% | 1,737,900 |
| 2025-12-08 | 198.87 | 210.31 | 197.08 | 207.92 | +4.09% | 2,632,200 |
| 2025-12-05 | 188.60 | 201.79 | 187.90 | 199.75 | +6.04% | 2,127,200 |
| 2025-12-04 | 186.55 | 189.30 | 183.88 | 188.38 | +1.64% | 976,000 |
| 2025-12-03 | 183.35 | 186.36 | 181.20 | 185.34 | +1.49% | 1,082,900 |
| 2025-12-02 | 186.21 | 187.42 | 182.53 | 182.61 | -1.53% | 1,017,900 |
| 2025-12-01 | 189.53 | 192.12 | 185.01 | 185.45 | -3.11% | 1,565,900 |
| 2025-11-28 | 192.35 | 194.20 | 187.33 | 191.41 | +1.58% | 1,247,600 |
| 2025-11-26 | 178.26 | 191.97 | 177.82 | 188.43 | +7.21% | 2,710,400 |
| 2025-11-25 | 171.16 | 177.55 | 167.47 | 175.76 | +1.91% | 1,340,400 |
| 2025-11-24 | 175.00 | 175.00 | 167.88 | 172.47 | -0.18% | 1,815,100 |
| 2025-11-21 | 167.75 | 176.34 | 166.32 | 172.78 | +2.84% | 2,157,900 |
| 2025-11-20 | 176.10 | 177.63 | 166.27 | 168.01 | -3.71% | 1,672,200 |
| 2025-11-19 | 175.85 | 177.97 | 168.84 | 174.48 | -0.55% | 2,112,300 |
| 2025-11-18 | 178.23 | 181.85 | 172.88 | 175.45 | -1.58% | 2,251,400 |
| 2025-11-17 | 181.68 | 181.93 | 175.50 | 178.27 | -3.67% | 2,431,900 |
| 2025-11-14 | 184.34 | 192.80 | 183.58 | 185.07 | -0.79% | 1,912,900 |
| 2025-11-13 | 185.90 | 188.80 | 182.59 | 186.54 | -0.02% | 1,697,700 |
| 2025-11-12 | 194.89 | 195.23 | 186.43 | 186.58 | -4.26% | 1,800,700 |
| 2025-11-11 | 192.00 | 196.40 | 186.00 | 194.89 | +1.08% | 3,037,600 |
| 2025-11-10 | 202.79 | 203.77 | 190.10 | 192.80 | -4.18% | 3,332,000 |
| 2025-11-07 | 191.00 | 202.09 | 189.50 | 201.21 | +3.86% | 4,340,100 |
| 2025-11-06 | 194.24 | 195.99 | 182.00 | 193.74 | -25.49% | 13,059,500 |
| 2025-11-05 | 262.78 | 268.97 | 260.00 | 260.02 | -0.77% | 3,813,100 |
| 2025-11-04 | 261.00 | 268.01 | 257.29 | 262.04 | -1.09% | 1,440,100 |
| 2025-11-03 | 278.82 | 279.98 | 260.40 | 264.93 | -2.11% | 1,320,000 |
| 2025-10-31 | 267.06 | 270.87 | 259.71 | 270.64 | +2.98% | 1,428,900 |
| 2025-10-30 | 272.59 | 277.49 | 262.30 | 262.82 | -3.64% | 1,217,300 |
| 2025-10-29 | 290.00 | 290.34 | 272.21 | 272.76 | -7.19% | 2,332,200 |
| 2025-10-28 | 307.10 | 309.24 | 293.51 | 293.88 | -4.19% | 1,039,300 |
| 2025-10-27 | 317.35 | 318.84 | 305.16 | 306.73 | -1.69% | 980,800 |
| 2025-10-24 | 318.00 | 322.09 | 311.12 | 312.00 | -0.46% | 731,900 |
| 2025-10-23 | 303.76 | 317.60 | 303.76 | 313.45 | +1.91% | 567,800 |
| 2025-10-22 | 318.95 | 320.35 | 301.74 | 307.57 | -3.16% | 850,500 |
| 2025-10-21 | 312.48 | 325.93 | 311.35 | 317.61 | +1.56% | 967,800 |
| 2025-10-20 | 326.02 | 328.53 | 304.23 | 312.73 | -3.48% | 1,508,600 |
| 2025-10-17 | 326.01 | 334.29 | 322.00 | 324.02 | -1.98% | 828,700 |
| 2025-10-16 | 340.59 | 343.25 | 320.21 | 330.56 | -3.08% | 1,845,200 |
| 2025-10-15 | 334.03 | 344.00 | 333.33 | 341.08 | +2.55% | 744,600 |
| 2025-10-14 | 323.82 | 336.00 | 320.63 | 332.60 | +0.79% | 801,500 |
| 2025-10-13 | 330.16 | 331.64 | 323.00 | 330.00 | +1.54% | 775,300 |
| 2025-10-10 | 340.45 | 347.60 | 323.11 | 325.00 | -3.62% | 988,400 |
| 2025-10-09 | 348.00 | 353.00 | 332.21 | 337.19 | -2.90% | 1,269,800 |
| 2025-10-08 | 321.55 | 350.00 | 320.60 | 347.27 | +8.53% | 1,591,100 |
| 2025-10-07 | 321.22 | 323.57 | 314.00 | 319.98 | -0.10% | 812,200 |
| 2025-10-06 | 322.63 | 330.00 | 315.48 | 320.31 | -0.72% | 1,597,100 |
| 2025-10-03 | 315.55 | 330.33 | 315.34 | 322.63 | +3.08% | 1,393,100 |
| 2025-10-02 | 304.01 | 313.30 | 299.00 | 313.00 | +3.06% | 1,468,500 |
| 2025-10-01 | 320.57 | 322.05 | 293.03 | 303.72 | -5.63% | 2,346,000 |
| 2025-09-30 | 331.20 | 332.00 | 312.09 | 321.84 | -2.11% | 1,770,900 |
| 2025-09-29 | 320.08 | 336.22 | 314.68 | 328.78 | +0.73% | 1,737,000 |
| 2025-09-26 | 311.84 | 327.71 | 309.79 | 326.39 | +4.11% | 1,601,500 |
| 2025-09-25 | 295.58 | 315.20 | 294.45 | 313.49 | +4.09% | 1,655,300 |
| 2025-09-24 | 302.06 | 304.24 | 293.83 | 301.17 | +0.56% | 1,348,300 |
| 2025-09-23 | 305.46 | 305.49 | 293.50 | 299.50 | -3.18% | 1,454,300 |
| 2025-09-22 | 289.45 | 310.92 | 288.54 | 309.34 | +6.34% | 1,956,300 |
| 2025-09-19 | 290.30 | 291.48 | 285.46 | 290.90 | +0.42% | 1,530,200 |
| 2025-09-18 | 283.75 | 291.24 | 281.64 | 289.67 | +3.76% | 1,339,100 |
| 2025-09-17 | 267.79 | 281.94 | 264.85 | 279.16 | -0.56% | 2,254,200 |
| 2025-09-16 | 289.50 | 296.80 | 271.00 | 280.74 | -1.53% | 2,300,300 |
| 2025-09-15 | 308.00 | 309.99 | 284.68 | 285.11 | -7.40% | 2,130,300 |
| 2025-09-12 | 314.25 | 319.68 | 300.50 | 307.91 | -0.46% | 2,173,200 |
| 2025-09-11 | 296.22 | 315.48 | 291.00 | 309.34 | +8.19% | 3,794,500 |
| 2025-09-10 | 274.10 | 286.83 | 272.00 | 285.91 | +4.54% | 2,055,900 |
| 2025-09-09 | 272.16 | 287.50 | 256.63 | 273.49 | +0.81% | 3,373,800 |
| 2025-09-08 | 265.83 | 276.49 | 264.81 | 271.28 | +0.04% | 1,493,900 |
| 2025-09-05 | 273.25 | 273.30 | 263.68 | 271.18 | -0.56% | 1,825,600 |
| 2025-09-04 | 275.13 | 278.28 | 267.39 | 272.70 | -3.47% | 2,477,300 |
| 2025-09-03 | 286.44 | 292.00 | 277.24 | 282.51 | -2.57% | 1,735,000 |
| 2025-09-02 | 291.25 | 298.42 | 287.21 | 289.98 | -2.65% | 1,463,000 |
| 2025-08-29 | 319.78 | 320.06 | 293.66 | 297.86 | -7.72% | 2,280,200 |
| 2025-08-28 | 317.22 | 325.90 | 316.28 | 322.78 | +1.53% | 730,500 |
| 2025-08-27 | 317.00 | 324.40 | 316.03 | 317.93 | +0.60% | 1,202,600 |
| 2025-08-26 | 321.39 | 322.00 | 307.81 | 316.02 | -1.69% | 2,170,200 |
| 2025-08-25 | 331.83 | 339.49 | 317.19 | 321.44 | -3.14% | 1,428,100 |
| 2025-08-22 | 343.95 | 355.00 | 329.35 | 331.87 | -3.95% | 1,959,800 |
| 2025-08-21 | 336.58 | 346.91 | 331.45 | 345.52 | +1.96% | 1,319,300 |
| 2025-08-20 | 338.28 | 340.75 | 322.71 | 338.88 | -0.52% | 1,336,700 |
| 2025-08-19 | 367.01 | 368.39 | 338.00 | 340.66 | -7.73% | 1,905,200 |
| 2025-08-18 | 338.51 | 371.63 | 338.51 | 369.19 | +12.93% | 3,135,600 |
| 2025-08-15 | 329.51 | 333.95 | 322.38 | 326.93 | -0.89% | 1,066,200 |
| 2025-08-14 | 327.50 | 339.14 | 321.17 | 329.88 | +0.59% | 1,804,000 |
| 2025-08-13 | 324.02 | 328.93 | 307.05 | 327.93 | +1.55% | 2,492,800 |
| 2025-08-12 | 342.90 | 344.41 | 317.79 | 322.93 | -5.19% | 2,612,800 |
| 2025-08-11 | 371.44 | 373.50 | 336.39 | 340.59 | -8.03% | 2,721,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+19.68%). Worst month: Jun (-6.97%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Duolingo Inc's (DUOL) latest close?
130.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is DUOL's 52-week high and low?
468.00 high and 87.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Duolingo Inc's strongest and weakest month historically?
Historically, DUOL's strongest calendar month has been Sep (average +19.68%) and its weakest Jun (average -6.97%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 902 daily bars in the Closelook data lake.