DUOL Historical Stock Prices & CSV Downloads

Duolingo, Inc. (DUOL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	135.21	135.40	130.70	131.59	131.59	776,800
Oct 29, 2026	132.68	136.70	131.95	136.39	136.39	729,000
Oct 28, 2026	139.79	141.99	132.26	135.21	135.21	965,100
Oct 27, 2026	137.29	142.52	136.51	141.31	141.31	803,500
Oct 26, 2026	140.72	141.50	134.53	138.60	138.60	1,146,500
Oct 23, 2026	139.50	146.00	137.86	143.04	143.04	762,500
Oct 22, 2026	137.72	143.64	137.72	141.39	141.39	1,044,800
Oct 21, 2026	138.08	141.83	137.11	137.32	137.32	685,600
Oct 20, 2026	141.98	143.34	139.00	139.58	139.58	567,600
Oct 19, 2026	138.80	142.57	137.53	142.11	142.11	698,000
Oct 16, 2026	150.37	151.48	140.86	141.76	141.76	875,300
Oct 15, 2026	138.85	150.23	138.25	148.93	148.93	1,516,500
Oct 14, 2026	137.74	141.43	135.42	139.73	139.73	985,100
Oct 13, 2026	146.10	149.06	139.76	140.10	140.10	768,200
Oct 12, 2026	149.85	150.49	147.50	147.74	147.74	854,000
Oct 9, 2026	150.61	152.46	148.52	149.92	149.92	621,600
Oct 8, 2026	151.72	152.18	149.59	151.22	151.22	729,200
Oct 7, 2026	146.89	153.56	146.81	151.72	151.72	922,800
Oct 6, 2026	146.86	149.76	144.68	148.13	148.13	561,100
Oct 5, 2026	144.11	147.75	142.51	147.10	147.10	841,300
Oct 2, 2026	146.00	147.57	143.48	144.27	144.27	776,600
Oct 1, 2026	145.68	147.33	142.96	146.57	146.57	836,700
Sep 30, 2026	143.50	144.22	141.78	142.40	142.40	905,500
Sep 29, 2026	134.44	142.71	134.31	142.62	142.62	1,067,600
Sep 28, 2026	140.79	140.79	133.68	134.30	134.30	1,624,800

Historical stock data.