Skip to main content
DUOL logo

Duolingo, Inc.

DUOLNASDAQTechnologySoftware - Application

$141.31Today:- (-)1Y −54.89%

As of Oct 27, 2026 close

Market cap
$7.07B
P/E (TTM)
17.21
Forward P/E
8.52
Dividend yield
-
52-week range
$87.89$325.93
Volume (live)
-
Avg. volume (3M)
929.15K

Duolingo (DUOL) Historical Stock Prices

Analyze Duolingo (DUOL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Duolingo (DUOL) Interactive Price Chart

Interactive historical price chart showing Duolingo stock price movements and trends across multiple time periods.

Loading chart...

DUOL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DUOL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026137.29142.52136.51141.31141.31803.67K
Oct 26, 2026140.72141.50134.53138.60138.601.15M
Oct 23, 2026139.50146.00137.86143.04143.04763.74K
Oct 22, 2026137.72143.64137.72141.39141.391.05M
Oct 21, 2026138.08141.83137.11137.32137.32689.38K
Oct 20, 2026141.98143.34139.00139.58139.58568.29K
Oct 19, 2026138.80142.57137.53142.11142.11698.27K
Oct 16, 2026150.37151.48140.86141.76141.76875.85K
Oct 15, 2026138.85150.23138.25148.93148.931.52M
Oct 14, 2026137.75141.43135.42139.73139.73985.99K
Oct 13, 2026146.10149.06139.76140.10140.10769.09K
Oct 12, 2026149.85150.50147.50147.74147.74855.08K
Oct 9, 2026150.61152.46148.52149.92149.92621.98K
Oct 8, 2026151.72152.18149.59151.22151.22729.60K
Oct 7, 2026146.89153.56146.81151.72151.72923.18K
Oct 6, 2026146.86149.76144.68148.13148.13561.52K
Oct 5, 2026144.11147.75142.51147.10147.10841.42K
Oct 2, 2026146.00147.57143.48144.27144.27776.69K
Oct 1, 2026145.68147.33142.96146.57146.57837.06K
Sep 30, 2026143.50144.22141.78142.40142.40905.63K
Sep 29, 2026134.44142.71134.31142.62142.621.07M
Sep 28, 2026140.79140.79133.68134.30134.301.63M
Sep 25, 2026147.22147.49142.17143.51143.51680.78K
Sep 24, 2026147.49153.00142.80147.75147.751.24M
Sep 23, 2026149.39149.43144.09145.98145.981.01M
Sep 22, 2026152.02152.68144.80147.71147.71802.73K
Sep 21, 2026142.00151.40141.87149.42149.421.25M
Sep 18, 2026146.50146.63141.85141.90141.901.39M
Sep 17, 2026145.81147.66143.45147.10147.10754.62K
Sep 16, 2026150.34151.67147.33148.17148.171.15M
Sep 15, 2026148.03154.66147.88153.92153.921.38M
Sep 14, 2026147.43154.26144.48151.14151.141.45M
Sep 11, 2026145.06146.45141.53143.68143.68980.26K
Sep 10, 2026138.75145.70137.30145.16145.161.12M
Sep 9, 2026145.58145.89138.80139.24139.241.27M
Sep 8, 2026152.53152.53143.07146.39146.391.35M
Sep 4, 2026157.46158.31153.00154.46154.461.06M
Sep 3, 2026161.54167.38155.03158.82158.821.44M
Sep 2, 2026156.24158.47154.30157.85157.851.30M
Sep 1, 2026159.01162.51152.52158.77158.772.15M
Aug 31, 2026144.69149.62144.46148.36148.36842.33K
Aug 28, 2026143.20147.76142.63146.98146.98674.76K
Aug 27, 2026142.65146.57141.30142.86142.86940.21K
Aug 26, 2026143.75146.80138.62140.88140.88833.58K
Aug 25, 2026145.68148.05144.01146.04146.04792.08K
Aug 24, 2026145.40149.45143.45146.84146.841.02M
Aug 21, 2026146.47147.88142.77146.13146.13679.60K
Aug 20, 2026145.10148.89144.62147.03147.03706.18K
Aug 19, 2026148.97151.00140.71146.03146.032.26M
Aug 18, 2026135.25142.26134.07139.64139.641.57M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.