⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

DUOL

Duolingo, Inc.

Technology · Software - Application

139.24USD

-7.1500 (-4.88%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Duolingo, Inc.
High
347.27
on 10/08/25
Low
90.03
on 04/10/26
Average
162.7640
1.90mm
Net Chg
-124.89
-46.04%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26146.391,343,500
Fr 09/04/26154.461,055,900
Th 09/03/26158.821,442,000
We 09/02/26157.851,301,300
Tu 09/01/26158.772,140,681
Mo 08/31/26148.36828,333
Fr 08/28/26146.98674,059
Th 08/27/26142.86939,755
We 08/26/26140.88829,871
Tu 08/25/26146.04791,098
Mo 08/24/26146.841,020,752
Fr 08/21/26146.13679,400
Th 08/20/26147.03705,800
We 08/19/26146.032,262,900
Tu 08/18/26139.641,574,800
Mo 08/17/26130.161,484,600
Fr 08/14/26132.831,065,300
Th 08/13/26144.101,643,600
We 08/12/26134.63966,100
Tu 08/11/26135.44860,000
Mo 08/10/26137.191,447,000
Fr 08/07/26130.901,499,600
DateLast PriceVolume
Th 08/06/26122.583,824,400
We 08/05/26135.321,871,000
Tu 08/04/26137.751,942,700
Mo 08/03/26135.80997,400
Fr 07/31/26134.811,025,900
Th 07/30/26133.60787,400
We 07/29/26140.171,486,500
Tu 07/28/26140.731,529,000
Mo 07/27/26132.821,281,300
DateLast PriceVolume
Tu 07/07/26131.951,109,800
Mo 07/06/26129.721,653,500
Th 07/02/26125.761,001,700
We 07/01/26121.211,177,400
Tu 06/30/26115.02938,700
Mo 06/29/26116.031,684,300
Fr 06/26/26121.492,306,800
Th 06/25/26119.941,734,100
We 06/24/26132.15
DateLast PriceVolume
We 06/03/26107.401,878,600
Tu 06/02/26109.951,724,000
Mo 06/01/26117.971,906,900
Fr 05/29/26111.361,305,300
Th 05/28/26108.67639,600
We 05/27/26107.82805,900
Tu 05/26/26106.481,164,100
Fr 05/22/26106.61968,300
Th 05/21/26105.64
DateLast PriceVolume
Fr 05/01/26111.251,908,300
Th 04/30/26110.101,490,600
We 04/29/26106.821,488,900
Tu 04/28/26106.241,485,100
Mo 04/27/26103.301,321,900
Fr 04/24/26103.451,589,400
Th 04/23/26100.291,496,200
We 04/22/26105.521,382,100
Tu 04/21/26102.631,646,100
DateLast PriceVolume
Tu 03/31/2698.571,803,600
Mo 03/30/2694.121,441,700
Fr 03/27/2695.351,857,500
Th 03/26/2698.111,242,600
We 03/25/2699.121,137,400
Tu 03/24/2697.681,305,000
Mo 03/23/2699.751,163,600
Fr 03/20/2698.052,028,200
Th 03/19/2699.61
DateLast PriceVolume
Fr 02/27/26101.0020,124,200
Th 02/26/26117.458,048,900
We 02/25/26111.652,151,600
Tu 02/24/26109.431,798,800
Mo 02/23/26106.142,188,900
Fr 02/20/26112.941,831,500
Th 02/19/26111.111,317,200
We 02/18/26112.462,698,900
Tu 02/17/26112.082,113,800
DateLast PriceVolume
Tu 01/27/26146.081,604,300
Mo 01/26/26151.561,719,200
Fr 01/23/26155.982,074,700
Th 01/22/26153.701,838,000
We 01/21/26146.812,650,100
Tu 01/20/26148.582,060,400
Fr 01/16/26150.162,318,200
Th 01/15/26154.422,663,100
We 01/14/26
DateLast PriceVolume
Tu 12/23/25179.261,388,100
Mo 12/22/25185.371,459,900
Fr 12/19/25185.961,908,700
Th 12/18/25182.891,423,900
We 12/17/25183.951,237,000
Tu 12/16/25186.771,250,800
Mo 12/15/25185.971,623,500
Fr 12/12/25196.281,615,400
Th 12/11/25
DateLast PriceVolume
Th 11/20/25168.011,672,200
We 11/19/25174.482,112,300
Tu 11/18/25175.452,251,400
Mo 11/17/25178.272,431,900
Fr 11/14/25185.071,912,900
Th 11/13/25186.541,697,700
We 11/12/25186.581,800,700
Tu 11/11/25194.893,037,600
Mo 11/10/25192.803,332,000
DateLast PriceVolume
Tu 10/21/25317.61967,800
Mo 10/20/25312.731,508,600
Fr 10/17/25324.02828,700
Th 10/16/25330.561,845,200
We 10/15/25341.08744,600
Tu 10/14/25332.60801,500
Mo 10/13/25330.00775,300
Fr 10/10/25325.00988,400
Th 10/09/25337.19
DateLast PriceVolume
Fr 09/19/25290.901,530,200
Th 09/18/25289.671,339,100
We 09/17/25279.162,254,200
Tu 09/16/25280.742,300,300
Mo 09/15/25285.112,130,300
Fr 09/12/25307.912,173,200
Th 09/11/25309.343,794,500
We 09/10/25285.912,055,900
Tu 09/09/25273.493,373,800
Fr 07/24/26122.24695,900
Th 07/23/26120.67763,000
We 07/22/26119.51870,000
Tu 07/21/26124.711,124,800
Mo 07/20/26133.89733,400
Fr 07/17/26133.851,107,700
Th 07/16/26128.94832,500
We 07/15/26131.22907,800
Tu 07/14/26128.35771,200
Mo 07/13/26132.34861,800
Fr 07/10/26124.76634,700
Th 07/09/26129.95917,400
We 07/08/26127.57897,100
2,642,200
Tu 06/23/26132.181,992,600
Mo 06/22/26127.251,360,700
Th 06/18/26125.561,663,800
We 06/17/26123.391,356,100
Tu 06/16/26128.07960,800
Mo 06/15/26127.061,510,500
Fr 06/12/26122.631,108,000
Th 06/11/26123.851,378,400
We 06/10/26121.922,119,700
Tu 06/09/26117.861,825,400
Mo 06/08/26117.962,100,200
Fr 06/05/26109.031,044,100
Th 06/04/26109.151,086,200
1,091,600
We 05/20/26106.821,538,500
Tu 05/19/26114.101,817,200
Mo 05/18/26113.241,585,800
Fr 05/15/26112.061,496,000
Th 05/14/26109.151,587,000
We 05/13/26104.981,445,500
Tu 05/12/26106.011,562,100
Mo 05/11/26105.151,486,000
Fr 05/08/26107.991,939,000
Th 05/07/26113.612,617,000
We 05/06/26105.022,425,700
Tu 05/05/26104.035,997,900
Mo 05/04/26110.235,045,700
Mo 04/20/26104.841,693,300
Fr 04/17/26100.512,127,800
Th 04/16/26103.452,122,100
We 04/15/2698.782,013,200
Tu 04/14/2691.461,751,000
Mo 04/13/2693.531,587,000
Fr 04/10/2690.031,826,800
Th 04/09/2690.532,537,900
We 04/08/2691.063,128,200
Tu 04/07/2696.291,142,600
Mo 04/06/2699.381,254,100
Th 04/02/2696.541,156,300
We 04/01/2696.191,542,700
1,310,700
We 03/18/26100.051,386,600
Tu 03/17/26104.362,188,300
Mo 03/16/26101.952,867,600
Fr 03/13/2698.392,395,800
Th 03/12/2694.922,167,700
We 03/11/2698.812,110,900
Tu 03/10/2695.182,934,800
Mo 03/09/26100.423,049,000
Fr 03/06/26101.922,011,500
Th 03/05/26101.544,567,100
We 03/04/2696.173,397,800
Tu 03/03/26101.613,135,400
Mo 03/02/26100.824,176,900
Fr 02/13/26112.571,914,000
Th 02/12/26112.053,037,000
We 02/11/26109.304,536,400
Tu 02/10/26120.702,032,400
Mo 02/09/26118.912,164,500
Fr 02/06/26119.402,292,700
Th 02/05/26114.343,720,200
We 02/04/26116.905,492,000
Tu 02/03/26120.285,020,800
Mo 02/02/26131.931,978,300
Fr 01/30/26134.062,277,300
Th 01/29/26139.472,460,600
We 01/28/26142.801,570,500
156.27
2,363,800
Tu 01/13/26165.802,690,800
Mo 01/12/26161.744,263,700
Fr 01/09/26176.661,013,300
Th 01/08/26173.871,547,700
We 01/07/26176.302,074,000
Tu 01/06/26178.941,591,400
Mo 01/05/26185.151,833,500
Fr 01/02/26176.481,286,000
We 12/31/25175.501,214,700
Tu 12/30/25177.141,074,400
Mo 12/29/25180.171,232,600
Fr 12/26/25181.66678,500
We 12/24/25180.69533,100
200.96
1,457,400
We 12/10/25197.442,057,900
Tu 12/09/25209.081,737,900
Mo 12/08/25207.922,632,200
Fr 12/05/25199.752,127,200
Th 12/04/25188.38976,000
We 12/03/25185.341,082,900
Tu 12/02/25182.611,017,900
Mo 12/01/25185.451,565,900
Fr 11/28/25191.411,247,600
We 11/26/25188.432,710,400
Tu 11/25/25175.761,340,400
Mo 11/24/25172.471,815,100
Fr 11/21/25172.782,157,900
Fr 11/07/25201.214,340,100
Th 11/06/25193.7413,059,500
We 11/05/25260.023,813,100
Tu 11/04/25262.041,440,100
Mo 11/03/25264.931,320,000
Fr 10/31/25270.641,428,900
Th 10/30/25262.821,217,300
We 10/29/25272.762,332,200
Tu 10/28/25293.881,039,300
Mo 10/27/25306.73980,800
Fr 10/24/25312.00731,900
Th 10/23/25313.45567,800
We 10/22/25307.57850,500
1,269,800
We 10/08/25347.271,591,100
Tu 10/07/25319.98812,200
Mo 10/06/25320.311,597,100
Fr 10/03/25322.631,393,100
Th 10/02/25313.001,468,500
We 10/01/25303.722,346,000
Tu 09/30/25321.841,770,900
Mo 09/29/25328.781,737,000
Fr 09/26/25326.391,601,500
Th 09/25/25313.491,655,300
We 09/24/25301.171,348,300
Tu 09/23/25299.501,454,300
Mo 09/22/25309.341,956,300
Mo 09/08/25271.281,493,900