If you invested $1000 in Duolingo, Inc. (DUOL) since IPO date, it would be worth $1,088.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,178.37, while $1000 invested 1 year ago would be worth $440.32. This corresponds to total returns of 8.84%, 17.84%, -55.97%, respectively, with annualized returns of 1.68%, 3.34%, -55.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 143.4 | 132.83 | 132.83 | 143.93 | 132.57 | 1.06M |
| August 13, 2026 | 136.5 | 144.1 | 144.1 | 146.85 | 135 | 1.63M |
| August 12, 2026 | 132.84 | 134.63 | 134.63 | 136.23 | 128.18 | 936,029 |
| August 11, 2026 | 136.03 | 135.44 | 135.44 | 138.49 | 134 | 859,717 |
| August 10, 2026 | 129.8 | 137.19 | 137.19 | 137.4 | 128.5 | 1.42M |
| August 07, 2026 | 122.98 | 130.9 | 130.9 | 131.1 | 122.98 | 1.5M |
| August 06, 2026 | 130.11 | 122.58 | 122.58 | 135.14 | 112.02 | 3.82M |
| August 05, 2026 | 138.21 | 135.32 | 135.32 | 139 | 133.45 | 1.79M |
| August 04, 2026 | 125.4 | 137.75 | 137.75 | 137.8 | 124.75 | 1.92M |
| August 03, 2026 | 138.06 | 135.8 | 135.8 | 139.25 | 134.9 | 996,146 |
| July 31, 2026 | 131.75 | 134.81 | 134.81 | 134.99 | 130.5 | 1.03M |
| July 30, 2026 | 135.9 | 133.6 | 133.6 | 136.31 | 129.67 | 766,020 |
| July 29, 2026 | 139.28 | 140.17 | 140.17 | 143.8 | 138.8 | 1.48M |
| July 28, 2026 | 135 | 140.73 | 140.73 | 141.45 | 134.03 | 1.51M |
| July 27, 2026 | 125.5 | 132.82 | 132.82 | 134.36 | 123.38 | 1.28M |
| July 23, 2026 | 120.33 | 120.67 | 120.67 | 121.4 | 117.21 | 761,630 |
| July 22, 2026 | 125.57 | 119.51 | 119.51 | 125.72 | 119.15 | 865,966 |
| July 21, 2026 | 129.91 | 124.71 | 124.71 | 133.66 | 124.01 | 1.12M |
| July 20, 2026 | 132.68 | 133.89 | 133.89 | 136.88 | 131.02 | 732,332 |
| July 17, 2026 | 131.55 | 133.85 | 133.85 | 135.82 | 130.76 | 1.11M |
| July 16, 2026 | 133.4 | 128.94 | 128.94 | 134.29 | 127.58 | 818,434 |
| July 15, 2026 | 130.6 | 131.22 | 131.22 | 134.6 | 129.9 | 907,627 |
| July 14, 2026 | 128 | 128.35 | 128.35 | 132.25 | 126.5 | 761,307 |
| July 13, 2026 | 126.63 | 132.34 | 132.34 | 132.51 | 124.83 | 857,622 |
| July 10, 2026 | 132.2 | 124.76 | 124.76 | 133.5 | 124.64 | 625,599 |
| July 09, 2026 | 125.02 | 129.95 | 129.95 | 132.3 | 123.48 | 907,068 |
| July 08, 2026 | 129.97 | 127.57 | 127.57 | 130.27 | 126.11 | 882,248 |
| July 07, 2026 | 132.96 | 131.95 | 131.95 | 135 | 130.34 | 1.09M |
| July 06, 2026 | 122.9 | 129.72 | 129.72 | 134.67 | 122.13 | 1.64M |
| July 02, 2026 | 119.99 | 125.76 | 125.76 | 126.88 | 115.51 | 996,801 |
| July 01, 2026 | 117.39 | 121.22 | 121.22 | 123.79 | 116.94 | 1.13M |
| June 30, 2026 | 113.55 | 115.02 | 115.02 | 117.54 | 113.49 | 937,250 |
| June 29, 2026 | 121.93 | 116.03 | 116.03 | 123.8 | 114.58 | 1.65M |
| June 26, 2026 | 120.2 | 121.49 | 121.49 | 125 | 118.52 | 2.29M |
| June 25, 2026 | 131.48 | 119.94 | 119.94 | 131.57 | 118.87 | 1.73M |
| June 24, 2026 | 132.95 | 132.15 | 132.15 | 137.97 | 131.06 | 2.64M |
| June 23, 2026 | 128.22 | 132.18 | 132.18 | 133.83 | 124.62 | 1.98M |
| June 22, 2026 | 124.58 | 127.25 | 127.25 | 130 | 123.03 | 1.36M |
| June 18, 2026 | 123.7 | 125.56 | 125.56 | 126.66 | 121.1 | 1.63M |
| June 17, 2026 | 127.8 | 123.39 | 123.39 | 132 | 123.02 | 1.32M |
| June 16, 2026 | 125.99 | 128.07 | 128.07 | 129.4 | 123.46 | 948,526 |
| June 15, 2026 | 122.75 | 127.06 | 127.06 | 129.8 | 119.93 | 1.5M |
| June 12, 2026 | 123.51 | 122.63 | 122.63 | 124.99 | 117.19 | 1.1M |
| June 11, 2026 | 121.61 | 123.85 | 123.85 | 124.19 | 116.81 | 1.37M |
| June 10, 2026 | 115.31 | 121.92 | 121.92 | 126.96 | 114 | 2.12M |
| June 09, 2026 | 117.13 | 117.86 | 117.86 | 125.84 | 115.14 | 1.82M |
| June 08, 2026 | 107.77 | 117.96 | 117.96 | 120.31 | 107 | 2.09M |
| June 05, 2026 | 110.8 | 109.03 | 109.03 | 112.89 | 106.05 | 1.04M |
| June 04, 2026 | 110 | 109.15 | 109.15 | 112.9 | 106.76 | 1.09M |
| June 03, 2026 | 109.67 | 107.4 | 107.4 | 112.22 | 104.61 | 1.84M |
| 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 |