Duolingo, Inc. (DUOL) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +8.3%
- 3M
- +30.9%
- YTD
- -9.1%
- 1Y
- -17.2%
- 3Y
- +0.6%
- 5Y
- +0.6%
Loading 10-year price history...
DUOL Historical Performance
DUOL Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -23.7%
- 2022 annual price return
- -32.3%
- 2023 annual price return
- +219.8%
- 2024 annual price return
- +51.3%
- 2025 annual price return
- -46.1%
- 2026 annual price return
- -15.0%
DUOL Stock Price Trajectory (2021–2026)
As of November 8, 2026, Duolingo, Inc. (DUOL) trades at $160.42, representing a -17.2% return over the past year. The stock has delivered a +3.3% total return over five years (+0.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $544.93 on May 14, 2025. From this peak, DUOL has corrected -70.6%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CHGG (-39.6% 1Y), COUR (-53.2% 1Y), and LSCC (+68.0% 1Y), DUOL has underperformed the peer group average. Compare DUOL vs CHGG →
DUOL Historical Price Data · from 2021
Rows 1–50 of 1,327| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 156.78 | 161.48 | 153.97 | 160.42 | 1.28M | +2.17% |
| 2026-11-05 | 162.25 | 167.81 | 153.01 | 157.02 | 2.38M | -2.64% |
| 2026-11-04 | 160.00 | 175.56 | 157.00 | 161.27 | 9.57M | +25.99% |
| 2026-11-03 | 132.87 | 135.80 | 125.12 | 128.00 | 2.47M | -5.37% |
| 2026-11-02 | 131.80 | 139.95 | 131.17 | 135.27 | 1.12M | +2.80% |
| 2026-10-30 | 135.21 | 135.40 | 130.70 | 131.59 | 777K | -3.52% |
| 2026-10-29 | 132.68 | 136.70 | 131.95 | 136.39 | 729K | +0.87% |
| 2026-10-28 | 139.79 | 141.99 | 132.26 | 135.21 | 966K | -4.32% |
| 2026-10-27 | 137.29 | 142.52 | 136.51 | 141.31 | 804K | +1.96% |
| 2026-10-26 | 140.72 | 141.50 | 134.53 | 138.60 | 1.15M | -3.10% |
| 2026-10-23 | 139.50 | 146.00 | 137.86 | 143.04 | 764K | +1.17% |
| 2026-10-22 | 137.72 | 143.64 | 137.72 | 141.39 | 1.05M | +2.96% |
| 2026-10-21 | 138.08 | 141.83 | 137.11 | 137.32 | 689K | -1.62% |
| 2026-10-20 | 141.98 | 143.34 | 139.00 | 139.58 | 568K | -1.78% |
| 2026-10-19 | 138.80 | 142.57 | 137.53 | 142.11 | 698K | +0.25% |
| 2026-10-16 | 150.37 | 151.48 | 140.86 | 141.76 | 876K | -4.81% |
| 2026-10-15 | 138.85 | 150.23 | 138.25 | 148.93 | 1.52M | +6.58% |
| 2026-10-14 | 137.75 | 141.43 | 135.42 | 139.73 | 986K | -0.26% |
| 2026-10-13 | 146.10 | 149.06 | 139.76 | 140.10 | 769K | -5.17% |
| 2026-10-12 | 149.85 | 150.50 | 147.50 | 147.74 | 855K | -1.45% |
| 2026-10-09 | 150.61 | 152.46 | 148.52 | 149.92 | 622K | -0.86% |
| 2026-10-08 | 151.72 | 152.18 | 149.59 | 151.22 | 730K | -0.33% |
| 2026-10-07 | 146.89 | 153.56 | 146.81 | 151.72 | 923K | +2.42% |
| 2026-10-06 | 146.86 | 149.76 | 144.68 | 148.13 | 562K | +0.70% |
| 2026-10-05 | 144.11 | 147.75 | 142.51 | 147.10 | 841K | +1.96% |
| 2026-10-02 | 146.00 | 147.57 | 143.48 | 144.27 | 777K | -1.57% |
| 2026-10-01 | 145.68 | 147.33 | 142.96 | 146.57 | 837K | +2.93% |
| 2026-09-30 | 143.50 | 144.22 | 141.78 | 142.40 | 906K | -0.15% |
| 2026-09-29 | 134.44 | 142.71 | 134.31 | 142.62 | 1.07M | +6.20% |
| 2026-09-28 | 140.79 | 140.79 | 133.68 | 134.30 | 1.63M | -6.42% |
| 2026-09-25 | 147.22 | 147.49 | 142.17 | 143.51 | 681K | -2.87% |
| 2026-09-24 | 147.49 | 153.00 | 142.80 | 147.75 | 1.24M | +1.21% |
| 2026-09-23 | 149.39 | 149.43 | 144.10 | 145.98 | 1.01M | -1.17% |
| 2026-09-22 | 152.02 | 152.68 | 144.80 | 147.71 | 803K | -1.14% |
| 2026-09-21 | 142.00 | 151.40 | 141.87 | 149.42 | 1.25M | +5.30% |
| 2026-09-18 | 146.50 | 146.63 | 141.85 | 141.90 | 1.39M | -3.54% |
| 2026-09-17 | 145.81 | 147.66 | 143.45 | 147.10 | 755K | -0.72% |
| 2026-09-16 | 150.34 | 151.67 | 147.33 | 148.17 | 1.15M | -3.74% |
| 2026-09-15 | 148.03 | 154.66 | 147.88 | 153.92 | 1.38M | +1.84% |
| 2026-09-14 | 147.43 | 154.26 | 144.48 | 151.14 | 1.45M | +5.19% |
| 2026-09-11 | 145.06 | 146.45 | 141.53 | 143.68 | 980K | -1.02% |
| 2026-09-10 | 138.75 | 145.70 | 137.30 | 145.16 | 1.12M | +4.25% |
| 2026-09-09 | 145.58 | 145.89 | 138.80 | 139.24 | 1.27M | -4.88% |
| 2026-09-08 | 152.53 | 152.53 | 143.07 | 146.39 | 1.35M | -5.22% |
| 2026-09-04 | 157.46 | 158.31 | 153.00 | 154.46 | 1.06M | -2.75% |
| 2026-09-03 | 161.54 | 167.38 | 155.03 | 158.82 | 1.44M | +0.61% |
| 2026-09-02 | 156.24 | 158.47 | 154.30 | 157.85 | 1.30M | -0.58% |
| 2026-09-01 | 159.01 | 162.51 | 152.52 | 158.77 | 2.15M | +7.02% |
| 2026-08-31 | 144.69 | 149.62 | 144.46 | 148.36 | 842K | +0.94% |
| 2026-08-28 | 143.20 | 147.76 | 142.63 | 146.98 | 675K | +2.88% |
DUOL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DUOL — Frequently Asked Questions
Quick answers to the most common questions about buying DUOL stock.
How has DUOL stock performed recently?
DUOL declined -17.2% over the past year, below its 5-year annualized CAGR of +0.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is DUOL's all-time high price?
Duolingo, Inc. reached $544.93 on 2025-05-14. The 52-week high is $213.37. Current 1-year return of -17.2% places the stock further from historical peaks.
Where can I download DUOL historical price data?
This page provides DUOL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.