MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DUOL — Duolingo, Inc. Class A Common Stock
NasdaqDuolingo, Inc. Class A Common Stock
$144.27
-2.30(-1.57%)
- O
- 146.00
- H
- 147.57
- L
- 143.48
- V
- 775.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$144.27
Period Return-57.11%
Period High$544.93
Period Low$87.89
Avg Daily Volume1.69M
Total Trading Days365
DUOL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $146.00 | $147.57 | $143.48 | $144.27 | $-2.30 | -1.57% | 775,309 | $144.58 | $143.48 $147.57 |
| Oct 1, 2026 | $145.68 | $147.33 | $142.96 | $146.57 | +$4.17 | +2.93% | 837,065 | $145.95 | $142.96 $147.33 |
| Sep 30, 2026 | $143.50 | $144.22 | $141.78 | $142.40 | $-0.22 | -0.15% | 905,628 | $143.02 | $141.78 $144.22 |
| Sep 29, 2026 | $134.44 | $142.71 | $134.31 | $142.62 | +$8.32 | +6.20% | 1,067,897 | $140.57 | $134.31 $142.71 |
| Sep 28, 2026 | $140.79 | $140.79 | $133.68 | $134.30 | $-9.21 | -6.42% | 1,625,824 | $135.77 | $133.68 $140.79 |
| Sep 25, 2026 | $147.22 | $147.49 | $142.17 | $143.51 | $-4.24 | -2.87% | 680,785 | $144.06 | $142.17 $147.49 |
| Sep 24, 2026 | $147.49 | $153.00 | $142.80 | $147.75 | +$1.77 | +1.21% | 1,240,387 | $147.58 | $142.80 $153.00 |
| Sep 23, 2026 | $149.39 | $149.43 | $144.10 | $145.98 | $-1.73 | -1.17% | 1,009,063 | $146.44 | $144.10 $149.43 |
| Sep 22, 2026 | $152.02 | $152.68 | $144.80 | $147.71 | $-1.71 | -1.14% | 802,728 | $147.60 | $144.80 $152.68 |
| Sep 21, 2026 | $142.00 | $151.40 | $141.87 | $149.42 | +$7.52 | +5.30% | 1,245,718 | $149.33 | $141.87 $151.40 |
| Sep 18, 2026 | $146.50 | $146.63 | $141.85 | $141.90 | $-5.20 | -3.54% | 1,386,007 | $142.81 | $141.85 $146.63 |
| Sep 17, 2026 | $145.81 | $147.66 | $143.45 | $147.10 | $-1.07 | -0.72% | 754,623 | $146.27 | $143.45 $147.66 |
| Sep 16, 2026 | $150.34 | $151.67 | $147.33 | $148.17 | $-5.75 | -3.74% | 1,146,281 | $148.76 | $147.33 $151.67 |
| Sep 15, 2026 | $148.03 | $154.66 | $147.88 | $153.92 | +$2.89 | +1.91% | 1,376,894 | $152.84 | $147.88 $154.66 |
| Sep 14, 2026 | $147.43 | $154.26 | $144.48 | $151.03 | +$7.35 | +5.12% | 1,450,479 | $150.97 | $144.48 $154.26 |
| Sep 11, 2026 | $145.06 | $146.45 | $141.53 | $143.68 | $-1.48 | -1.02% | 980,263 | $144.38 | $141.53 $146.45 |
| Sep 10, 2026 | $138.75 | $145.70 | $137.30 | $145.16 | +$5.92 | +4.25% | 1,116,113 | $144.10 | $137.30 $145.70 |
| Sep 9, 2026 | $145.58 | $145.89 | $138.80 | $139.24 | $-7.15 | -4.88% | 1,267,291 | $140.17 | $138.80 $145.89 |
| Sep 8, 2026 | $152.53 | $152.53 | $143.07 | $146.39 | $-8.07 | -5.22% | 1,346,949 | $145.99 | $143.07 $152.53 |
| Sep 4, 2026 | $157.46 | $158.31 | $153.00 | $154.46 | $-4.36 | -2.75% | 1,056,458 | $154.97 | $153.00 $158.31 |
| Sep 3, 2026 | $161.54 | $167.38 | $155.03 | $158.82 | +$0.97 | +0.61% | 1,443,787 | $159.67 | $155.03 $167.38 |
| Sep 2, 2026 | $156.24 | $158.47 | $154.30 | $157.85 | $-0.92 | -0.58% | 1,293,668 | $156.31 | $154.30 $158.47 |
| Sep 1, 2026 | $159.01 | $162.51 | $152.52 | $158.77 | +$10.41 | +7.02% | 2,141,645 | $157.56 | $152.52 $162.51 |
| Aug 31, 2026 | $144.69 | $149.62 | $144.46 | $148.36 | +$1.38 | +0.94% | 842,345 | $148.44 | $144.46 $149.62 |
| Aug 28, 2026 | $143.20 | $147.76 | $142.63 | $146.98 | +$4.12 | +2.88% | 674,760 | $146.19 | $142.63 $147.76 |
| Aug 27, 2026 | $142.65 | $146.58 | $141.30 | $142.86 | +$1.98 | +1.41% | 940,208 | $143.26 | $141.30 $146.58 |
| Aug 26, 2026 | $143.75 | $146.80 | $138.62 | $140.88 | $-5.16 | -3.53% | 833,580 | $140.71 | $138.62 $146.80 |
| Aug 25, 2026 | $145.68 | $148.05 | $144.01 | $146.04 | $-0.80 | -0.54% | 792,082 | $145.61 | $144.01 $148.05 |
| Aug 24, 2026 | $145.40 | $149.45 | $143.45 | $146.84 | +$0.71 | +0.49% | 1,021,828 | $146.72 | $143.45 $149.45 |
| Aug 21, 2026 | $146.47 | $147.89 | $142.77 | $146.13 | $-0.90 | -0.61% | 679,603 | $145.97 | $142.77 $147.89 |