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 $929.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $810.71, while $1000 invested 1 year ago would be worth $331.44. This corresponds to total returns of -7.08%, -18.93%, -66.86%, respectively, with annualized returns of -1.47%, -6.75%, -66.86%.

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
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
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