Duolingo, Inc. (DUOL) NASDAQ

Currency In USD

DUOL Historical Return

If you invested $1000 in Duolingo, Inc. (DUOL) since IPO date, it would be worth $1,166.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,034.06, while $1000 invested 1 year ago would be worth $803.89. This corresponds to total returns of 16.69%, 3.41%, -19.61%, respectively, with annualized returns of 2.96%, 0.67%, -19.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DUOL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	154.5	156.67	156.67	158.26	153.46	1.18M
November 09, 2026	160	154.25	154.25	166.89	153	1.63M
November 06, 2026	156.5	160.42	160.42	161.48	154.08	1.28M
November 05, 2026	161.97	157.02	157.02	167.7	153.01	2.28M
November 04, 2026	161.75	161.27	161.27	175.56	157	9.44M
November 03, 2026	132.87	128	128	135.8	125.12	2.39M
November 02, 2026	131.8	135.27	135.27	139.95	131.17	1.12M
October 30, 2026	135.21	131.59	131.59	135.4	130.7	776,465
October 29, 2026	132.68	136.39	136.39	136.7	131.95	728,309
October 28, 2026	139.79	135.21	135.21	141.99	132.26	953,032
October 27, 2026	137.29	141.31	141.31	142.52	136.51	803,362
October 26, 2026	140.72	138.6	138.6	141.5	134.53	1.15M
October 23, 2026	139.5	143.04	143.04	146	137.86	762,322
October 22, 2026	137.72	141.39	141.39	143.64	137.72	1.04M
October 21, 2026	138.08	137.32	137.32	141.83	137.11	684,091
October 20, 2026	141.98	139.58	139.58	143.34	139	566,958
October 19, 2026	138.8	142.11	142.11	142.57	137.53	696,074
October 16, 2026	150.37	141.76	141.76	151.48	140.86	864,890
October 15, 2026	138.85	148.93	148.93	150.23	138.25	1.52M
October 14, 2026	137.75	139.73	139.73	141.43	135.42	984,351
October 13, 2026	146.1	140.1	140.1	149.06	139.76	764,375
October 12, 2026	149.85	147.74	147.74	150.5	147.5	783,524
October 09, 2026	150.61	149.92	149.92	152.46	148.52	621,448
October 08, 2026	151.72	151.22	151.22	152.18	149.59	729,168
October 07, 2026	146.89	151.72	151.72	153.56	146.81	922,589
October 06, 2026	146.86	148.13	148.13	149.76	144.68	561,027
October 05, 2026	144.11	147.1	147.1	147.75	142.51	841,076
October 02, 2026	146	144.27	144.27	147.57	143.48	776,236
October 01, 2026	145.68	146.57	146.57	147.33	142.96	835,687
September 30, 2026	143.5	142.4	142.4	144.22	141.78	905,114
September 29, 2026	134.44	142.62	142.62	142.71	134.31	1.07M
September 28, 2026	140.79	134.3	134.3	140.79	133.68	1.62M
September 25, 2026	147.22	143.51	143.51	147.49	142.17	679,604
September 24, 2026	147.49	147.75	147.75	153	142.8	1.24M
September 23, 2026	149.39	145.98	145.98	149.43	144.1	1.01M
September 22, 2026	152.02	147.71	147.71	152.68	144.8	802,250
September 21, 2026	142	149.42	149.42	151.4	141.87	1.24M
September 18, 2026	146.5	141.9	141.9	146.63	141.85	1.38M
September 17, 2026	145.81	147.1	147.1	147.66	143.45	753,612
September 16, 2026	150.34	148.17	148.17	151.67	147.33	1.15M
September 15, 2026	148.03	153.92	153.92	154.66	147.88	1.38M
September 11, 2026	145.06	143.68	143.68	146.45	141.53	979,009
September 10, 2026	138.75	145.16	145.16	145.7	137.3	1.12M
September 09, 2026	145.58	139.24	139.24	145.89	138.8	1.26M
September 08, 2026	152.53	146.39	146.39	152.53	143.07	1.34M
September 04, 2026	157.46	154.46	154.46	158.31	153	1.06M
September 03, 2026	161.54	158.82	158.82	167.38	155.03	1.44M
September 02, 2026	156.24	157.85	157.85	158.47	154.3	1.3M
September 01, 2026	159.01	158.77	158.77	162.51	152.52	2.14M
August 31, 2026	144.69	148.36	148.36	149.62	144.46	826,879
August 28, 2026	143.2	146.98	146.98	147.76	142.63	673,475
August 27, 2026	142.65	142.86	142.86	146.57	141.3	939,332
August 26, 2026	143.75	140.88	140.88	146.8	138.62	829,812
August 25, 2026	145.68	146.04	146.04	148.05	144.01	791,098
August 24, 2026	145.4	146.84	146.84	149.45	143.45	1.01M
August 21, 2026	146.47	146.13	146.13	147.89	142.77	679,090
August 20, 2026	145.1	147.03	147.03	148.89	144.62	704,244
August 19, 2026	148.98	146.03	146.03	151	140.71	2.26M
August 18, 2026	135.25	139.64	139.64	142.26	134.07	1.57M
August 17, 2026	131.5	130.16	130.16	132.99	128.47	1.48M