Duolingo Stock Price History
NASDAQ: DUOLTechnologyComputer Software: Prepackaged SoftwareUSD
149.92-1.30 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DUOL price history at a glance
The price history for Duolingo (DUOL) on this page begins on July 26, 2021, when the stock closed at $140.25; it most recently closed at $149.92 on October 5, 2026. The highest price in this record is $544.93, reached on May 12, 2025; the latest close is 72.5% below that peak. Across the 4 complete calendar years in the table, DUOL finished higher in 2 and lower in 2. Its best year was 2023 (+218.9%) and its worst was 2025 (-48.1%).
Over roughly 5 years the share price changed +6.9%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, DUOL has lost 55.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $544.93
- Date of high
- May 12, 2025
- Low since 2021
- $60.50
- Date of low
- May 9, 2022
- 52-week high
- $344.00
- 52-week low
- $87.89
- IPO year
- 2021
- Last close
- $149.92
DUOL returns
1 week
+3.92%
1 month
+7.67%
3 months
+20.17%
6 months
+66.52%
Year to date
-14.58%
1 year
-55.54%
3 years
-6.36%
5 years
-4.33%
DUOL price return, excluding dividends.
DUOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 149.92 | -15.05% |
| 2025 | 176.48 | -48.10% |
| 2024 | 340.06 | +49.91% |
| 2023 | 226.85 | +218.92% |
| 2022 | 71.13 | -32.97% |
| 2021* | 106.11 | -24.34% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DUOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 150.61 | 152.38 | 148.52 | 149.92 | -0.86% | |
| 151.72 | 152.18 | 149.59 | 151.22 | -0.33% | |
| 146.89 | 153.55 | 146.81 | 151.72 | +2.42% | |
| 146.86 | 149.76 | 144.68 | 148.13 | +0.70% | |
| 144.11 | 147.75 | 142.51 | 147.10 | +1.96% | |
| 146.00 | 147.57 | 143.48 | 144.27 | -1.57% | |
| 145.68 | 147.33 | 142.96 | 146.57 | +2.93% | |
| 143.50 | 144.22 | 141.78 | 142.40 | -0.15% | |
| 134.44 | 142.71 | 134.31 | 142.62 | +6.20% | |
| 140.79 | 140.79 | 133.68 | 134.30 | -6.42% | |
| 147.22 | 147.49 | 142.17 | 143.51 | -2.87% | |
| 147.49 | 153.00 | 142.80 | 147.75 | +1.21% | |
| 149.39 | 149.43 | 144.10 | 145.98 | -1.17% | |
| 152.02 | 152.68 | 144.80 | 147.71 | -1.14% | |
| 142.00 | 151.40 | 141.87 | 149.42 | +5.30% | |
| 146.50 | 146.63 | 141.85 | 141.90 | -3.54% | |
| 145.81 | 147.66 | 143.45 | 147.10 | -0.72% | |
| 150.34 | 151.67 | 147.33 | 148.17 | -3.74% | |
| 148.03 | 154.66 | 147.88 | 153.92 | +1.84% | |
| 147.43 | 154.26 | 144.48 | 151.14 | +5.19% | |
| 145.06 | 146.45 | 141.53 | 143.68 | -1.02% | |
| 138.75 | 145.70 | 137.30 | 145.16 | +4.25% | |
| 145.58 | 145.89 | 138.80 | 139.24 | -4.88% | |
| 152.53 | 152.53 | 143.07 | 146.39 | -5.22% | |
| 157.46 | 158.31 | 153.00 | 154.46 | -2.75% | |
| 161.54 | 167.38 | 155.03 | 158.82 | +0.61% | |
| 156.24 | 158.47 | 154.30 | 157.85 | -0.58% | |
| 159.01 | 162.51 | 152.52 | 158.77 | +7.02% | |
| 144.69 | 149.62 | 144.46 | 148.36 | +0.94% | |
| 143.20 | 147.76 | 142.63 | 146.98 | +2.88% | |
| 142.65 | 146.58 | 141.30 | 142.86 | +1.41% | |
| 143.75 | 146.80 | 138.62 | 140.88 | -3.53% | |
| 145.68 | 148.05 | 144.01 | 146.04 | -0.54% | |
| 145.40 | 149.45 | 143.45 | 146.84 | +0.49% | |
| 146.47 | 147.89 | 142.77 | 146.13 | -0.61% | |
| 145.10 | 148.89 | 144.62 | 147.03 | +0.68% | |
| 148.98 | 151.00 | 140.71 | 146.03 | +4.58% | |
| 135.25 | 142.26 | 134.07 | 139.64 | +7.28% | |
| 131.50 | 132.99 | 128.47 | 130.16 | -2.01% | |
| 143.40 | 143.93 | 132.57 | 132.83 | -7.82% | |
| 136.50 | 146.85 | 135.00 | 144.10 | +7.03% | |
| 132.84 | 136.23 | 128.18 | 134.63 | -0.60% | |
| 136.03 | 138.49 | 134.00 | 135.44 | -1.28% | |
| 129.80 | 137.40 | 128.50 | 137.19 | +4.81% | |
| 122.98 | 131.11 | 122.98 | 130.90 | +6.79% | |
| 130.11 | 135.14 | 112.02 | 122.58 | -9.41% | |
| 138.21 | 139.00 | 133.45 | 135.32 | -1.76% | |
| 125.40 | 137.80 | 124.75 | 137.75 | +1.44% | |
| 138.06 | 139.25 | 134.90 | 135.80 | +0.73% | |
| 131.75 | 134.99 | 130.50 | 134.81 | +0.91% | |
| 135.90 | 136.31 | 129.67 | 133.60 | -4.69% | |
| 139.28 | 143.80 | 138.80 | 140.17 | -0.40% | |
| 135.00 | 141.45 | 134.03 | 140.73 | +5.96% | |
| 125.50 | 134.36 | 123.38 | 132.82 | +8.66% | |
| 122.01 | 124.20 | 118.28 | 122.24 | +1.30% | |
| 120.33 | 121.40 | 117.21 | 120.67 | +0.97% | |
| 125.57 | 125.72 | 119.15 | 119.51 | -4.17% | |
| 129.91 | 133.66 | 124.01 | 124.71 | -6.86% | |
| 132.68 | 136.88 | 131.02 | 133.89 | +0.03% | |
| 131.55 | 135.82 | 130.76 | 133.85 | +3.81% | |
| 133.40 | 134.29 | 127.58 | 128.94 | -1.74% | |
| 130.60 | 134.60 | 129.90 | 131.22 | +2.24% | |
| 128.00 | 132.25 | 126.50 | 128.35 | -3.01% | |
| 126.63 | 132.51 | 124.83 | 132.34 | +6.08% | |
| 132.20 | 133.50 | 124.64 | 124.76 | -3.99% | |
| 125.02 | 132.30 | 123.48 | 129.95 | +1.87% | |
| 129.97 | 130.27 | 126.11 | 127.57 | -3.32% | |
| 132.96 | 135.00 | 130.34 | 131.95 | +1.72% | |
| 122.90 | 134.67 | 122.13 | 129.72 | +3.15% | |
| 119.99 | 126.88 | 115.51 | 125.76 | +3.75% | |
| 117.39 | 123.79 | 116.94 | 121.22 | +5.39% | |
| 113.55 | 117.54 | 113.49 | 115.02 | -0.87% | |
| 121.93 | 123.80 | 114.58 | 116.03 | -4.49% | |
| 120.20 | 125.00 | 118.52 | 121.49 | +1.29% | |
| 131.48 | 131.58 | 118.87 | 119.94 | -9.24% | |
| 132.95 | 137.97 | 131.06 | 132.15 | -0.02% | |
| 128.22 | 133.83 | 124.62 | 132.18 | +3.87% | |
| 124.58 | 130.00 | 123.03 | 127.25 | +1.35% | |
| 123.70 | 126.66 | 121.10 | 125.56 | +1.76% | |
| 127.80 | 132.00 | 123.02 | 123.39 | -3.65% | |
| 125.99 | 129.40 | 123.46 | 128.07 | +0.79% | |
| 122.75 | 129.80 | 119.93 | 127.06 | +3.61% | |
| 123.51 | 124.99 | 117.19 | 122.63 | -0.98% | |
| 121.61 | 124.19 | 116.81 | 123.85 | +1.58% | |
| 115.31 | 126.96 | 114.00 | 121.92 | +3.44% | |
| 117.13 | 125.84 | 115.14 | 117.86 | -0.08% | |
| 107.77 | 120.31 | 107.00 | 117.96 | +8.19% | |
| 110.80 | 112.89 | 106.05 | 109.03 | -0.11% | |
| 110.00 | 112.90 | 106.76 | 109.15 | +1.63% | |
| 109.67 | 112.22 | 104.61 | 107.40 | -2.32% | |
| 116.50 | 116.50 | 108.62 | 109.95 | -6.80% | |
| 115.00 | 120.30 | 113.70 | 117.97 | +5.94% | |
| 108.50 | 114.33 | 106.51 | 111.36 | +2.48% | |
| 107.17 | 111.60 | 105.75 | 108.67 | +0.79% | |
| 105.14 | 110.10 | 104.70 | 107.82 | +1.26% | |
| 107.22 | 109.50 | 103.68 | 106.48 | -0.12% | |
| 106.14 | 109.17 | 105.13 | 106.61 | +0.92% | |
| 105.88 | 107.36 | 104.52 | 105.64 | -1.10% | |
| 111.00 | 111.53 | 106.64 | 106.82 | -6.38% | |
| 117.20 | 118.75 | 111.89 | 114.10 | +0.76% | |
| 111.49 | 115.76 | 110.47 | 113.24 | +1.05% | |
| 109.34 | 112.88 | 107.81 | 112.06 | +2.66% | |
| 104.78 | 112.22 | 104.77 | 109.16 | +3.98% | |
| 105.00 | 105.61 | 100.88 | 104.98 | -0.97% | |
| 104.78 | 107.93 | 101.83 | 106.01 | +0.82% | |
| 107.82 | 109.47 | 104.98 | 105.15 | -2.63% | |
| 112.73 | 112.73 | 104.82 | 107.99 | -4.95% | |
| 105.53 | 115.50 | 105.53 | 113.61 | +8.18% | |
| 104.03 | 106.69 | 102.09 | 105.02 | +0.95% | |
| 108.39 | 108.88 | 98.50 | 104.03 | -5.62% | |
| 110.84 | 115.93 | 110.23 | 110.23 | -0.92% | |
| 113.50 | 114.78 | 110.23 | 111.25 | +1.04% | |
| 105.91 | 110.75 | 104.43 | 110.10 | +3.07% | |
| 110.00 | 110.00 | 103.33 | 106.82 | +0.55% | |
| 102.18 | 107.53 | 102.18 | 106.24 | +2.85% | |
| 102.45 | 106.22 | 102.00 | 103.30 | -0.14% | |
| 100.42 | 104.00 | 98.60 | 103.45 | +3.15% | |
| 103.84 | 104.49 | 98.30 | 100.29 | -4.96% | |
| 102.64 | 105.62 | 101.43 | 105.52 | +2.82% | |
| 104.68 | 107.34 | 102.51 | 102.63 | -2.11% | |
| 100.56 | 104.97 | 99.90 | 104.84 | +4.31% | |
| 105.89 | 107.28 | 99.81 | 100.51 | -2.84% | |
| 101.02 | 104.33 | 99.58 | 103.45 | +4.73% | |
| 92.60 | 99.15 | 92.60 | 98.78 | +8.00% | |
| 95.00 | 96.68 | 90.98 | 91.46 | -2.21% | |
| 90.14 | 93.84 | 88.91 | 93.53 | +3.89% | |
| 91.15 | 94.18 | 89.32 | 90.03 | -0.55% | |
| 91.57 | 93.34 | 87.89 | 90.53 | -0.58% | |
| 100.96 | 103.00 | 90.11 | 91.06 | -5.43% | |
| 98.94 | 100.38 | 94.21 | 96.29 | -3.11% | |
| 95.64 | 100.88 | 95.64 | 99.38 | +2.94% | |
| 95.56 | 98.54 | 94.10 | 96.54 | +0.36% | |
| 98.76 | 100.44 | 95.85 | 96.19 | -2.41% | |
| 95.38 | 102.50 | 95.38 | 98.57 | +4.73% | |
| 94.57 | 97.53 | 92.90 | 94.12 | -1.29% | |
| 96.80 | 97.70 | 91.61 | 95.35 | -2.81% | |
| 97.75 | 100.43 | 97.64 | 98.11 | -1.02% | |
| 99.89 | 101.85 | 96.81 | 99.12 | +1.47% | |
| 99.25 | 99.80 | 96.41 | 97.68 | -2.08% | |
| 99.17 | 100.95 | 98.41 | 99.75 | +1.73% | |
| 98.15 | 100.09 | 96.52 | 98.05 | -1.56% | |
| 101.20 | 103.73 | 99.20 | 99.61 | -0.44% | |
| 101.10 | 104.05 | 99.76 | 100.05 | -4.13% | |
| 101.81 | 108.17 | 101.50 | 104.36 | +2.36% | |
| 98.47 | 103.99 | 98.05 | 101.95 | +3.62% | |
| 95.32 | 98.44 | 93.93 | 98.39 | +3.66% | |
| 98.49 | 99.01 | 94.04 | 94.92 | -3.94% | |
| 95.60 | 98.98 | 95.60 | 98.81 | +3.81% | |
| 100.42 | 101.76 | 94.95 | 95.18 | -5.22% | |
| 100.82 | 104.38 | 98.59 | 100.42 | -1.47% | |
| 100.17 | 102.11 | 98.93 | 101.92 | +0.37% | |
| 98.60 | 104.12 | 98.15 | 101.54 | +5.58% | |
| 100.87 | 105.40 | 95.95 | 96.17 | -5.35% | |
| 99.70 | 102.93 | 96.29 | 101.61 | +0.78% | |
| 98.40 | 100.89 | 94.29 | 100.82 | -0.18% | |
| 92.26 | 101.45 | 91.99 | 101.00 | -14.01% | |
| 112.54 | 119.14 | 111.49 | 117.45 | +5.19% | |
| 109.58 | 112.50 | 108.39 | 111.65 | +2.03% | |
| 106.12 | 110.10 | 105.01 | 109.43 | +3.10% | |
| 112.35 | 112.35 | 104.51 | 106.14 | -6.03% | |
| 111.04 | 114.50 | 109.31 | 112.94 | +1.65% | |
| 112.97 | 114.04 | 110.55 | 111.11 | -1.20% | |
| 112.01 | 116.17 | 107.85 | 112.46 | +0.34% | |
| 113.06 | 113.85 | 107.78 | 112.08 | -0.44% | |
| 113.64 | 115.99 | 110.19 | 112.57 | +0.46% | |
| 110.63 | 113.25 | 107.62 | 112.05 | +2.52% | |
| 116.10 | 117.30 | 107.16 | 109.30 | -9.44% | |
| 121.29 | 125.88 | 118.90 | 120.70 | +1.51% | |
| 119.25 | 119.76 | 114.02 | 118.91 | -0.41% | |
| 116.17 | 119.64 | 113.60 | 119.40 | +4.43% | |
| 117.95 | 125.00 | 113.77 | 114.34 | -2.19% | |
| 119.53 | 123.80 | 112.41 | 116.90 | -2.81% | |
| 129.11 | 129.50 | 119.61 | 120.28 | -8.83% | |
| 133.88 | 136.54 | 130.22 | 131.93 | -1.59% | |
| 139.45 | 139.45 | 133.50 | 134.06 | -3.88% | |
| 141.33 | 143.17 | 136.99 | 139.47 | -2.33% | |
| 146.88 | 148.18 | 142.31 | 142.80 | -2.25% | |
| 151.56 | 152.00 | 144.20 | 146.08 | -3.62% | |
| 155.53 | 155.89 | 148.52 | 151.56 | -2.83% | |
| 153.93 | 161.28 | 153.85 | 155.98 | +1.48% | |
| 149.25 | 156.96 | 148.24 | 153.70 | +4.69% | |
| 148.31 | 149.69 | 142.10 | 146.81 | -1.19% | |
| 150.04 | 153.28 | 147.70 | 148.58 | -1.05% | |
| 154.42 | 154.55 | 147.70 | 150.16 | -2.76% | |
| 157.75 | 163.35 | 153.90 | 154.42 | -1.18% | |
| 165.49 | 167.01 | 156.00 | 156.27 | -5.75% | |
| 162.00 | 167.67 | 160.12 | 165.80 | +2.51% | |
| 170.05 | 170.10 | 161.30 | 161.74 | -8.45% | |
| 175.91 | 179.01 | 171.90 | 176.66 | +1.60% | |
| 172.00 | 174.51 | 169.63 | 173.87 | -1.38% | |
| 178.96 | 181.04 | 171.80 | 176.30 | -1.48% | |
| 189.00 | 191.81 | 178.55 | 178.94 | -3.35% | |
| 185.77 | 192.92 | 183.00 | 185.15 | +4.91% | |
| 176.73 | 179.45 | 174.01 | 176.48 | +0.56% | |
| 176.79 | 178.25 | 174.81 | 175.50 | -0.93% | |
| 180.00 | 181.50 | 176.88 | 177.14 | -1.68% | |
| 180.82 | 182.26 | 178.50 | 180.17 | -0.82% | |
| 180.50 | 182.17 | 179.12 | 181.66 | +0.54% | |
| 179.65 | 181.67 | 177.22 | 180.69 | +0.80% | |
| 184.24 | 184.52 | 177.62 | 179.26 | -3.30% | |
| 185.68 | 191.82 | 183.36 | 185.37 | -0.32% | |
| 186.52 | 188.30 | 182.15 | 185.96 | +1.68% | |
| 186.39 | 187.96 | 179.08 | 182.89 | -0.58% | |
| 186.61 | 193.64 | 183.72 | 183.95 | -1.51% | |
| 185.55 | 189.18 | 183.57 | 186.77 | +0.43% | |
| 197.75 | 197.75 | 185.58 | 185.97 | -5.25% | |
| 200.96 | 208.85 | 192.14 | 196.28 | -2.33% | |
| 197.77 | 204.23 | 197.61 | 200.96 | +1.78% | |
| 210.18 | 210.50 | 194.91 | 197.44 | -5.57% | |
| 205.36 | 213.37 | 202.09 | 209.08 | +0.56% | |
| 198.87 | 210.31 | 197.08 | 207.92 | +4.09% | |
| 188.60 | 201.79 | 187.90 | 199.75 | +6.04% | |
| 186.55 | 189.30 | 183.88 | 188.38 | +1.64% | |
| 183.35 | 186.36 | 181.20 | 185.34 | +1.49% | |
| 186.21 | 187.42 | 182.53 | 182.61 | -1.53% | |
| 189.53 | 192.12 | 185.01 | 185.45 | -3.11% | |
| 192.35 | 194.20 | 187.33 | 191.41 | +1.58% | |
| 178.26 | 191.97 | 177.82 | 188.43 | +7.21% | |
| 171.16 | 177.55 | 167.47 | 175.76 | +1.91% | |
| 175.00 | 175.00 | 167.88 | 172.47 | -0.18% | |
| 167.76 | 176.34 | 166.32 | 172.78 | +2.84% | |
| 176.10 | 177.63 | 166.27 | 168.01 | -3.71% | |
| 175.85 | 177.97 | 168.84 | 174.48 | -0.55% | |
| 178.23 | 181.85 | 172.88 | 175.45 | -1.58% | |
| 181.68 | 181.93 | 175.50 | 178.27 | -3.67% | |
| 184.34 | 192.80 | 183.58 | 185.07 | -0.79% | |
| 185.90 | 188.80 | 182.59 | 186.54 | -0.02% | |
| 194.89 | 195.23 | 186.43 | 186.58 | -4.26% | |
| 192.00 | 196.40 | 186.00 | 194.89 | +1.08% | |
| 202.79 | 203.77 | 190.10 | 192.80 | -4.18% | |
| 191.00 | 202.09 | 189.50 | 201.21 | +3.86% | |
| 194.24 | 195.99 | 182.00 | 193.74 | -25.49% | |
| 262.78 | 268.97 | 260.00 | 260.02 | -0.77% | |
| 261.00 | 268.01 | 257.29 | 262.04 | -1.09% | |
| 278.82 | 279.98 | 260.40 | 264.93 | -2.11% | |
| 267.06 | 270.87 | 259.71 | 270.64 | +2.98% | |
| 272.59 | 277.49 | 262.30 | 262.82 | -3.64% | |
| 290.00 | 290.34 | 272.21 | 272.76 | -7.19% | |
| 307.10 | 309.24 | 293.51 | 293.88 | -4.19% | |
| 317.35 | 318.84 | 305.16 | 306.73 | -1.69% | |
| 318.00 | 322.09 | 311.12 | 312.00 | -0.46% | |
| 303.76 | 317.60 | 303.76 | 313.45 | +1.91% | |
| 318.95 | 320.35 | 301.74 | 307.57 | -3.16% | |
| 312.48 | 325.93 | 311.35 | 317.61 | +1.56% | |
| 326.02 | 328.53 | 304.23 | 312.73 | -3.48% | |
| 326.01 | 334.29 | 322.00 | 324.02 | -1.98% | |
| 340.59 | 343.25 | 320.21 | 330.56 | -3.08% | |
| 334.03 | 344.00 | 333.33 | 341.08 | +2.55% | |
| 323.82 | 336.00 | 320.63 | 332.60 | +0.79% | |
| 330.16 | 331.64 | 323.00 | 330.00 | +1.54% | |
| 340.45 | 347.60 | 323.11 | 325.00 | -3.62% | |
| 348.00 | 353.00 | 332.21 | 337.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DUOL chart for longer ranges.