Duolingo, Inc. (DUOL) NASDAQ

109.95

-8.02(-6.80%)

Updated at June 02 04:00PM

Currency In USD

DUOL Historical Return

If you invested $1000 in Duolingo, Inc. (DUOL) since IPO date, it would be worth $818.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $705.08, while $1000 invested 1 year ago would be worth $208.69. This corresponds to total returns of -18.11%, -29.49%, -79.13%, respectively, with annualized returns of -4.04%, -10.99%, -79.13%.

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
June 02, 2026	116.5	109.95	109.95	116.5	108.62	1.72M
June 01, 2026	115	117.97	117.97	120.3	113.7	1.89M
May 29, 2026	108.5	111.36	111.36	114.33	106.51	1.3M
May 28, 2026	107.17	108.67	108.67	111.6	105.75	638,967
May 27, 2026	105.14	107.82	107.82	110.1	104.7	805,537
May 26, 2026	107.22	106.48	106.48	109.5	103.68	1.16M
May 22, 2026	106.14	106.61	106.61	109.17	105.13	962,558
May 21, 2026	105.88	105.64	105.64	107.36	104.52	1.05M
May 20, 2026	111	106.82	106.82	111.53	106.64	1.5M
May 19, 2026	115.83	114.1	114.1	118.75	111.89	1.82M
May 18, 2026	111.49	113.24	113.24	115.76	110.47	1.58M
May 15, 2026	109.34	112.06	112.06	112.88	107.81	1.48M
May 14, 2026	104.78	109.16	109.16	112.22	104.77	1.58M
May 13, 2026	105	104.98	104.98	105.61	100.88	1.44M
May 12, 2026	104.78	106.01	106.01	107.93	101.83	1.55M
May 11, 2026	107.82	105.15	105.15	109.47	104.98	1.48M
May 08, 2026	112.73	107.99	107.99	112.73	104.82	1.88M
May 07, 2026	105.53	113.61	113.61	115.5	105.53	2.6M
May 06, 2026	104.03	105.02	105.02	106.69	102.09	2.42M
May 05, 2026	108.39	104.03	104.03	108.88	98.5	5.98M
May 04, 2026	110.84	110.23	110.23	115.93	110.23	4.17M
May 01, 2026	113.5	111.25	111.25	114.78	110.23	1.89M
April 30, 2026	105.91	110.1	110.1	110.75	104.43	1.49M
April 29, 2026	110	106.82	106.82	110	103.33	1.49M
April 28, 2026	102.18	106.24	106.24	107.53	102.18	1.48M
April 27, 2026	102.45	103.3	103.3	106.22	102	1.32M
April 24, 2026	100.42	103.45	103.45	104	98.6	1.55M
April 23, 2026	103.84	100.29	100.29	104.49	98.3	1.49M
April 22, 2026	102.64	105.52	105.52	105.62	101.43	1.38M
April 21, 2026	104.68	102.63	102.63	107.34	102.51	1.64M
April 20, 2026	100.56	104.84	104.84	104.97	99.9	1.68M
April 17, 2026	105.89	100.51	100.51	107.28	99.81	2.12M
April 16, 2026	101.02	103.45	103.45	104.33	99.58	2.11M
April 15, 2026	92.6	98.78	98.78	99.15	92.6	1.99M
April 14, 2026	95	91.46	91.46	96.68	90.98	1.74M
April 13, 2026	90.14	93.53	93.53	93.84	88.91	1.58M
April 10, 2026	91.15	90.03	90.03	94.18	89.32	1.82M
April 09, 2026	91.57	90.53	90.53	93.34	87.89	2.53M
April 08, 2026	100.6	91.06	91.06	103	90.11	3.05M
April 07, 2026	98.94	96.29	96.29	100.38	94.21	1.14M
April 06, 2026	95.64	99.38	99.38	100.88	95.64	1.25M
April 02, 2026	95.56	96.54	96.54	98.54	94.1	1.15M
April 01, 2026	98.76	96.19	96.19	100.44	95.85	1.54M
March 31, 2026	95.38	98.57	98.57	102.5	95.38	1.79M
March 30, 2026	94.57	94.12	94.12	97.53	92.9	1.44M
March 27, 2026	96.8	95.35	95.35	97.7	91.61	1.85M
March 26, 2026	97.75	98.11	98.11	100.43	97.64	1.24M
March 25, 2026	99.89	99.12	99.12	101.85	96.81	1.14M
March 24, 2026	99.25	97.68	97.68	99.8	96.41	1.3M
March 23, 2026	99.17	99.75	99.75	100.95	98.41	1.14M
March 20, 2026	98.15	98.05	98.05	100.09	96.52	1.98M
March 19, 2026	101.2	99.61	99.61	103.73	99.2	1.3M
March 18, 2026	101.1	100.05	100.05	104.05	99.76	1.36M
March 17, 2026	102.24	104.36	104.36	108.08	101.5	2.13M
March 16, 2026	98.47	101.95	101.95	103.99	98.05	2.86M
March 13, 2026	95.32	98.39	98.39	98.44	93.93	2.38M
March 12, 2026	98.49	94.92	94.92	99.01	94.04	2.16M
March 11, 2026	95.6	98.81	98.81	98.98	95.6	2.11M
March 10, 2026	100.42	95.18	95.18	101.76	94.95	2.92M
March 09, 2026	100.82	100.42	100.42	104.38	98.59	3.04M