DUOL
DUOLINGO-A (DUOL)
NASDAQ
$146.25+$0.12 (+0.08%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $5.9B
    Market Cap
  • -55.97%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +17.18%
    Low Price$122.24
    High Price$147.03
  • 3 Months
    +38.33%
    Low Price$106.48
    High Price$147.03
  • 1 Year
    -55.97%
    Low Price$90.03
    High Price$347.27
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
146.47
147.89
142.77
146.13
-0.61%
679,604
08/20/2026
145.10
148.89
144.62
147.03
+0.68%
701,823
08/19/2026
148.98
151.00
140.71
146.03
+4.58%
2,262,942
08/18/2026
135.25
142.26
134.07
139.64
+7.28%
1,574,772
08/17/2026
131.50
132.99
128.47
130.16
-2.01%
1,484,854
08/14/2026
143.40
143.93
132.57
132.83
-7.82%
1,065,272
08/13/2026
136.50
146.85
135.00
144.10
+7.03%
1,643,606
08/12/2026
132.84
136.23
128.18
134.63
-0.60%
971,991
08/11/2026
136.03
138.49
134.00
135.44
-1.28%
860,430
08/10/2026
129.80
137.40
128.50
137.19
+4.81%
1,447,220
08/07/2026
122.98
131.11
122.98
130.90
+6.79%
1,499,582
08/06/2026
130.11
135.14
112.02
122.58
-9.41%
3,824,372
08/05/2026
138.21
139.00
133.45
135.32
-1.76%
1,871,040
08/05/2026
$0.66 Earnings
08/04/2026
125.40
137.80
124.75
137.75
+1.44%
1,942,710
08/03/2026
138.06
139.25
134.90
135.80
+0.73%
997,377
07/31/2026
131.75
134.99
130.50
134.81
+0.91%
1,026,133
07/30/2026
135.90
136.31
129.67
133.60
-4.69%
791,093
07/29/2026
139.28
143.80
138.80
140.17
-0.40%
1,487,992
07/28/2026
135.00
141.45
134.03
140.73
+5.96%
1,530,264
07/27/2026
125.50
134.36
123.38
132.82
+8.66%
1,285,060
07/24/2026
122.01
124.20
118.28
122.24
+1.30%
696,003
07/23/2026
120.33
121.40
117.21
120.67
+0.97%
763,015
07/22/2026
125.57
125.72
119.15
119.51
-4.17%
870,008
07/21/2026
129.91
133.66
124.01
124.71
-6.86%
1,124,774
07/20/2026
132.68
136.88
131.02
133.89
+0.03%
733,681
07/17/2026
131.55
135.82
130.76
133.85
+3.81%
1,107,665
07/16/2026
133.40
134.29
127.58
128.94
-1.74%
832,522
07/15/2026
130.60
134.60
129.90
131.22
+2.24%
907,977
07/14/2026
128.00
132.25
126.50
128.35
-3.01%
761,595
07/13/2026
126.63
132.51
124.83
132.34
+6.08%
861,823
07/10/2026
132.20
133.50
124.64
124.76
-3.99%
634,742
07/09/2026
125.02
132.30
123.48
129.95
+1.87%
917,607
07/08/2026
129.97
130.27
126.11
127.57
-3.32%
897,104
07/07/2026
132.96
135.00
130.34
131.95
+1.72%
1,109,788
07/06/2026
122.90
134.67
122.13
129.72
+3.15%
1,653,812
07/02/2026
119.99
126.88
115.51
125.76
+3.75%
1,002,433
07/01/2026
117.39
123.79
116.94
121.22
+5.39%
1,177,408
06/30/2026
113.55
117.54
113.49
115.02
-0.87%
938,989
06/29/2026
121.93
123.80
114.58
116.03
-4.49%
1,684,283
06/26/2026
120.20
125.00
118.52
121.49
+1.29%
2,307,233
06/25/2026
131.48
131.58
118.87
119.94
-9.24%
1,735,390
06/24/2026
132.95
137.97
131.06
132.15
-0.02%
2,642,232
06/23/2026
128.22
133.83
124.62
132.18
+3.87%
1,992,567
06/22/2026
124.58
130.00
123.03
127.25
+1.35%
1,360,931
06/18/2026
123.70
126.66
121.10
125.56
+1.76%
1,663,907
06/17/2026
127.80
132.00
123.02
123.39
-3.65%
1,356,083
06/16/2026
125.99
129.40
123.46
128.07
+0.79%
960,830
06/15/2026
122.75
129.80
119.93
127.06
+3.61%
1,510,524
06/12/2026
123.51
124.99
117.19
122.63
-0.98%
1,108,522
06/11/2026
121.61
124.19
116.81
123.85
+1.58%
1,378,374
06/10/2026
115.31
126.96
114.00
121.92
+3.44%
2,119,721
06/09/2026
117.13
125.84
115.14
117.86
-0.08%
1,825,377
06/08/2026
107.77
120.31
107.00
117.96
+8.19%
2,100,249
06/05/2026
110.80
112.89
106.05
109.03
-0.11%
1,043,663
06/04/2026
110.00
112.90
106.76
109.15
+1.63%
1,085,019
06/03/2026
109.67
112.22
104.61
107.40
-2.32%
1,876,267
06/02/2026
116.50
116.50
108.62
109.95
-6.80%
1,724,022
06/01/2026
115.00
120.30
113.70
117.97
+5.94%
1,906,919
05/29/2026
108.50
114.33
106.51
111.36
+2.48%
1,306,736
05/28/2026
107.17
111.60
105.75
108.67
+0.79%
640,115
05/27/2026
105.14
110.10
104.70
107.82
+1.26%
807,496
05/26/2026
107.22
109.50
103.68
106.48
-0.12%
1,164,792
05/22/2026
106.14
109.17
105.13
106.61
+0.92%
968,544
05/21/2026
105.88
107.36
104.52
105.64
-1.10%
1,090,169
05/20/2026
111.00
111.53
106.64
106.82
-6.38%
1,538,474
05/19/2026
117.20
118.75
111.89
114.10
+0.76%
1,817,606
05/18/2026
111.49
115.76
110.47
113.24
+1.05%
1,585,755
05/15/2026
109.34
112.88
107.81
112.06
+2.66%
1,495,984
05/14/2026
104.78
112.22
104.77
109.16
+3.98%
1,586,960
05/13/2026
105.00
105.61
100.88
104.98
-0.97%
1,445,537
05/12/2026
104.78
107.93
101.83
106.01
+0.82%
1,562,098
05/11/2026
107.82
109.47
104.98
105.15
-2.63%
1,485,996
05/08/2026
112.73
112.73
104.82
107.99
-4.95%
1,938,957
05/07/2026
105.53
115.50
105.53
113.61
+8.18%
2,617,006
05/06/2026
104.03
106.69
102.09
105.02
+0.95%
2,425,730
05/05/2026
108.39
108.88
98.50
104.03
-5.62%
5,997,908
05/04/2026
110.84
115.93
110.23
110.23
-0.92%
5,045,736
05/04/2026
$0.89 Earnings
05/01/2026
113.50
114.78
110.23
111.25
+1.04%
1,908,301
04/30/2026
105.91
110.75
104.43
110.10
+3.07%
1,490,572
04/29/2026
110.00
110.00
103.33
106.82
+0.55%
1,488,950
04/28/2026
102.18
107.53
102.18
106.24
+2.85%
1,485,069
04/27/2026
102.45
106.22
102.00
103.30
-0.14%
1,320,956
04/24/2026
100.42
104.00
98.60
103.45
+3.15%
1,589,254
04/23/2026
103.84
104.49
98.30
100.29
-4.96%
1,496,238
04/22/2026
102.64
105.62
101.43
105.52
+2.82%
1,382,057
04/21/2026
104.68
107.34
102.51
102.63
-2.11%
1,645,581
04/20/2026
100.56
104.97
99.90
104.84
+4.31%
1,693,172
04/17/2026
105.89
107.28
99.81
100.51
-2.84%
2,127,758
04/16/2026
101.02
104.33
99.58
103.45
+4.73%
2,122,124
04/15/2026
92.60
99.15
92.60
98.78
+8.00%
2,013,198
04/14/2026
95.00
96.68
90.98
91.46
-2.21%
1,751,026
04/13/2026
90.14
93.84
88.91
93.53
+3.89%
1,587,024
04/10/2026
91.15
94.18
89.32
90.03
-0.55%
1,826,797
04/09/2026
91.57
93.34
87.89
90.53
-0.58%
2,537,832
04/08/2026
100.96
103.00
90.11
91.06
-5.43%
3,128,217
04/07/2026
98.94
100.38
94.21
96.29
-3.11%
1,142,588
04/06/2026
95.64
100.88
95.64
99.38
+2.94%
1,254,073
04/02/2026
95.56
98.54
94.10
96.54
+0.36%
1,156,326