DUOL - Duolingo, Inc.
101.54
5.370 5.289%
Share volume: 4,558,042
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$96.17
5.37
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $98.60 | $98.60 | $104.12 | $104.12 | $98.15 | $98.15 | $101.54 | $101.54 | 4,558,042 | $4,558,042.00 |
| 03-04-2026 | $100.87 | $100.87 | $105.40 | $105.40 | $95.95 | $95.95 | $96.17 | $96.17 | 3,397,798 | $3,397,798.00 |
| 03-03-2026 | $99.70 | $99.70 | $102.93 | $102.93 | $96.29 | $96.29 | $101.61 | $101.61 | 3,135,437 | $3,135,437.00 |
| 03-02-2026 | $98.40 | $98.40 | $100.89 | $100.89 | $94.29 | $94.29 | $100.82 | $100.82 | 4,176,888 | $4,176,888.00 |
| 02-27-2026 | $92.26 | $92.26 | $101.45 | $101.45 | $91.99 | $91.99 | $101.00 | $101.00 | 20,124,175 | $20,124,175.00 |
| 02-26-2026 | $112.54 | $112.54 | $119.14 | $119.14 | $111.49 | $111.49 | $117.45 | $117.45 | 8,048,862 | $8,048,862.00 |
| 02-25-2026 | $109.58 | $109.58 | $112.50 | $112.50 | $108.39 | $108.39 | $111.65 | $111.65 | 2,151,619 | $2,151,619.00 |
| 02-24-2026 | $106.12 | $106.12 | $110.10 | $110.10 | $105.01 | $105.01 | $109.43 | $109.43 | 1,798,798 | $1,798,798.00 |
| 02-23-2026 | $112.35 | $112.35 | $112.35 | $112.35 | $104.51 | $104.51 | $106.14 | $106.14 | 2,188,909 | $2,188,909.00 |
| 02-20-2026 | $111.04 | $111.04 | $114.50 | $114.50 | $109.31 | $109.31 | $112.94 | $112.94 | 1,831,473 | $1,831,473.00 |