DUOL - Duolingo, Inc.
104.84
4.330 4.130%
Share volume: 1,683,211
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$100.51
4.33
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $100.56 | $100.56 | $104.97 | $104.97 | $99.90 | $99.90 | $104.84 | $104.84 | 1,683,211 | $1,683,211.00 |
| 04-17-2026 | $105.89 | $105.89 | $107.28 | $107.28 | $99.81 | $99.81 | $100.51 | $100.51 | 2,127,758 | $2,127,758.00 |
| 04-16-2026 | $101.02 | $101.02 | $104.33 | $104.33 | $99.58 | $99.58 | $103.45 | $103.45 | 2,122,124 | $2,122,124.00 |
| 04-15-2026 | $92.60 | $92.60 | $99.15 | $99.15 | $92.60 | $92.60 | $98.78 | $98.78 | 2,013,198 | $2,013,198.00 |
| 04-14-2026 | $95.00 | $95.00 | $96.68 | $96.68 | $90.98 | $90.98 | $91.46 | $91.46 | 1,751,026 | $1,751,026.00 |
| 04-13-2026 | $90.14 | $90.14 | $93.84 | $93.84 | $88.91 | $88.91 | $93.53 | $93.53 | 1,587,023 | $1,587,023.00 |
| 04-10-2026 | $91.15 | $91.15 | $94.18 | $94.18 | $89.32 | $89.32 | $90.03 | $90.03 | 1,826,797 | $1,826,797.00 |
| 04-09-2026 | $91.57 | $91.57 | $93.34 | $93.34 | $87.89 | $87.89 | $90.53 | $90.53 | 2,537,891 | $2,537,891.00 |
| 04-08-2026 | $100.96 | $100.96 | $103.00 | $103.00 | $90.11 | $90.11 | $91.06 | $91.06 | 3,128,217 | $3,128,217.00 |
| 04-07-2026 | $98.94 | $98.94 | $100.38 | $100.38 | $94.21 | $94.21 | $96.29 | $96.29 | 1,142,588 | $1,142,588.00 |