Duolingo, Inc. (DUOL) stock
DUOLNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 18/3043% below fair value
$131.59−4.80 (-3.52%)
Close on Oct 30, 2026Market cap $6.16BP/E 15.7Yield –
Price history
Duolingo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$131.59
-3.52% on the day
52-week range
$87.89 – $279.98
-53.0% from the high
Change over 52 weeks
-49.9%
From $262.82 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $135.21 | $135.40 | $130.70 | $131.59 | -3.52% | 777,256 |
| Oct 29, 2026 | $132.68 | $136.70 | $131.95 | $136.39 | +0.87% | 729,321 |
| Oct 28, 2026 | $139.79 | $141.99 | $132.26 | $135.21 | -4.32% | 966,180 |
| Oct 27, 2026 | $137.29 | $142.52 | $136.51 | $141.31 | +1.96% | 803,667 |
| Oct 26, 2026 | $140.72 | $141.50 | $134.53 | $138.60 | -3.10% | 1,146,808 |
| Oct 23, 2026 | $139.50 | $146.00 | $137.86 | $143.04 | +1.17% | 763,735 |
| Oct 22, 2026 | $137.72 | $143.64 | $137.72 | $141.39 | +2.96% | 1,045,013 |
| Oct 21, 2026 | $138.08 | $141.83 | $137.11 | $137.32 | -1.62% | 689,376 |
| Oct 20, 2026 | $141.98 | $143.34 | $139.00 | $139.58 | -1.78% | 568,289 |
| Oct 19, 2026 | $138.80 | $142.58 | $137.53 | $142.11 | +0.25% | 698,273 |
| Oct 16, 2026 | $150.37 | $151.48 | $140.86 | $141.76 | -4.81% | 875,853 |
| Oct 15, 2026 | $138.85 | $150.23 | $138.25 | $148.93 | +6.58% | 1,517,044 |
| Oct 14, 2026 | $137.75 | $141.43 | $135.42 | $139.73 | -0.26% | 985,986 |
| Oct 13, 2026 | $146.10 | $149.06 | $139.76 | $140.10 | -5.17% | 769,093 |
| Oct 12, 2026 | $149.85 | $150.50 | $147.50 | $147.74 | -1.45% | 855,079 |
| Oct 9, 2026 | $150.61 | $152.46 | $148.52 | $149.92 | -0.86% | 621,975 |
| Oct 8, 2026 | $151.72 | $152.18 | $149.59 | $151.22 | -0.33% | 729,601 |
| Oct 7, 2026 | $146.89 | $153.56 | $146.81 | $151.72 | +2.42% | 923,183 |
| Oct 6, 2026 | $146.86 | $149.76 | $144.68 | $148.13 | +0.70% | 561,518 |
| Oct 5, 2026 | $144.11 | $147.75 | $142.51 | $147.10 | +1.96% | 841,424 |
| Oct 2, 2026 | $146.00 | $147.57 | $143.48 | $144.27 | -1.57% | 776,690 |
| Oct 1, 2026 | $145.68 | $147.33 | $142.96 | $146.57 | +2.93% | 837,063 |
| Sep 30, 2026 | $143.50 | $144.22 | $141.78 | $142.40 | -0.15% | 905,628 |
| Sep 29, 2026 | $134.44 | $142.71 | $134.31 | $142.62 | +6.20% | 1,067,896 |
| Sep 28, 2026 | $140.79 | $140.79 | $133.68 | $134.30 | -6.42% | 1,625,823 |
| Sep 25, 2026 | $147.22 | $147.49 | $142.17 | $143.51 | -2.87% | 680,784 |
| Sep 24, 2026 | $147.49 | $153.00 | $142.80 | $147.75 | +1.21% | 1,240,386 |
| Sep 23, 2026 | $149.39 | $149.43 | $144.10 | $145.98 | -1.17% | 1,009,062 |
| Sep 22, 2026 | $152.02 | $152.68 | $144.80 | $147.71 | -1.14% | 802,728 |
| Sep 21, 2026 | $142.00 | $151.40 | $141.87 | $149.42 | +5.30% | 1,245,718 |
| Sep 18, 2026 | $146.50 | $146.63 | $141.85 | $141.90 | -3.54% | 1,386,007 |
| Sep 17, 2026 | $145.81 | $147.66 | $143.45 | $147.10 | -0.72% | 754,622 |
| Sep 16, 2026 | $150.34 | $151.67 | $147.33 | $148.17 | -3.74% | 1,146,280 |
| Sep 15, 2026 | $148.03 | $154.66 | $147.88 | $153.92 | +1.84% | 1,378,539 |
| Sep 14, 2026 | $147.43 | $154.26 | $144.48 | $151.14 | +5.19% | 1,453,684 |
| Sep 11, 2026 | $145.06 | $146.45 | $141.53 | $143.68 | -1.02% | 980,262 |
| Sep 10, 2026 | $138.75 | $145.70 | $137.30 | $145.16 | +4.25% | 1,116,113 |
| Sep 9, 2026 | $145.58 | $145.89 | $138.80 | $139.24 | -4.88% | 1,267,291 |
| Sep 8, 2026 | $152.53 | $152.53 | $143.07 | $146.39 | -5.22% | 1,346,948 |
| Sep 4, 2026 | $157.46 | $158.31 | $153.00 | $154.46 | -2.75% | 1,056,458 |
| Sep 3, 2026 | $161.54 | $167.38 | $155.03 | $158.82 | +0.61% | 1,443,785 |
| Sep 2, 2026 | $156.24 | $158.47 | $154.30 | $157.85 | -0.58% | 1,302,843 |
| Sep 1, 2026 | $159.01 | $162.51 | $152.52 | $158.77 | +7.02% | 2,145,071 |
| Aug 31, 2026 | $144.69 | $149.62 | $144.46 | $148.36 | +0.94% | 842,334 |
| Aug 28, 2026 | $143.20 | $147.76 | $142.63 | $146.98 | +2.88% | 674,760 |
| Aug 27, 2026 | $142.65 | $146.58 | $141.30 | $142.86 | +1.41% | 940,208 |
| Aug 26, 2026 | $143.75 | $146.80 | $138.62 | $140.88 | -3.53% | 833,580 |
| Aug 25, 2026 | $145.68 | $148.05 | $144.01 | $146.04 | -0.54% | 792,082 |
| Aug 24, 2026 | $145.40 | $149.45 | $143.45 | $146.84 | +0.49% | 1,021,827 |
| Aug 21, 2026 | $146.47 | $147.89 | $142.77 | $146.13 | -0.61% | 679,602 |
| Aug 20, 2026 | $145.10 | $148.89 | $144.62 | $147.03 | +0.68% | 706,179 |
| Aug 19, 2026 | $148.98 | $151.00 | $140.71 | $146.03 | +4.58% | 2,262,941 |
| Aug 18, 2026 | $135.25 | $142.26 | $134.07 | $139.64 | +7.28% | 1,574,770 |
| Aug 17, 2026 | $131.50 | $132.99 | $128.47 | $130.16 | -2.01% | 1,484,853 |
| Aug 14, 2026 | $143.40 | $143.93 | $132.57 | $132.83 | -7.82% | 1,065,271 |
| Aug 13, 2026 | $136.50 | $146.85 | $135.00 | $144.10 | +7.03% | 1,643,604 |
| Aug 12, 2026 | $132.84 | $136.23 | $128.18 | $134.63 | -0.60% | 966,111 |
| Aug 11, 2026 | $136.03 | $138.49 | $134.00 | $135.44 | -1.28% | 860,428 |
| Aug 10, 2026 | $129.80 | $137.40 | $128.50 | $137.19 | +4.81% | 1,447,218 |
| Aug 7, 2026 | $122.98 | $131.11 | $122.98 | $130.90 | +6.79% | 1,499,580 |
| Aug 6, 2026 | $130.11 | $135.14 | $112.02 | $122.58 | -9.41% | 3,824,380 |
| Aug 5, 2026 | $138.21 | $139.00 | $133.45 | $135.32 | -1.76% | 1,871,038 |
| Aug 4, 2026 | $125.40 | $137.80 | $124.75 | $137.75 | +1.44% | 1,942,709 |
| Aug 3, 2026 | $138.06 | $139.25 | $134.90 | $135.80 | +0.73% | 997,406 |
| Jul 31, 2026 | $131.75 | $134.99 | $130.50 | $134.81 | +0.91% | 1,026,143 |
| Jul 30, 2026 | $135.90 | $136.31 | $129.67 | $133.60 | -4.69% | 791,092 |
| Jul 29, 2026 | $139.28 | $143.80 | $138.80 | $140.17 | -0.40% | 1,487,966 |
| Jul 28, 2026 | $135.00 | $141.45 | $134.03 | $140.73 | +5.96% | 1,530,582 |
| Jul 27, 2026 | $125.50 | $134.36 | $123.38 | $132.82 | +8.66% | 1,285,060 |
| Jul 24, 2026 | $122.01 | $124.20 | $118.28 | $122.24 | +1.30% | 696,001 |
| Jul 23, 2026 | $120.33 | $121.40 | $117.21 | $120.67 | +0.97% | 763,015 |
| Jul 22, 2026 | $125.57 | $125.72 | $119.15 | $119.51 | -4.17% | 870,008 |
| Jul 21, 2026 | $129.91 | $133.66 | $124.01 | $124.71 | -6.86% | 1,124,773 |
| Jul 20, 2026 | $132.68 | $136.88 | $131.02 | $133.89 | +0.03% | 733,679 |
| Jul 17, 2026 | $131.55 | $135.82 | $130.76 | $133.85 | +3.81% | 1,107,663 |
| Jul 16, 2026 | $133.40 | $134.29 | $127.58 | $128.94 | -1.74% | 832,520 |
| Jul 15, 2026 | $130.60 | $134.60 | $129.90 | $131.22 | +2.24% | 907,976 |
| Jul 14, 2026 | $128.00 | $132.25 | $126.50 | $128.35 | -3.01% | 771,207 |
| Jul 13, 2026 | $126.63 | $132.51 | $124.83 | $132.34 | +6.08% | 861,822 |
| Jul 10, 2026 | $132.20 | $133.50 | $124.64 | $124.76 | -3.99% | 634,743 |
| Jul 9, 2026 | $125.02 | $132.30 | $123.48 | $129.95 | +1.87% | 917,606 |
| Jul 8, 2026 | $129.97 | $130.27 | $126.11 | $127.57 | -3.32% | 897,103 |
| Jul 7, 2026 | $132.96 | $135.00 | $130.34 | $131.95 | +1.72% | 1,109,786 |
| Jul 6, 2026 | $122.90 | $134.67 | $122.13 | $129.72 | +3.15% | 1,653,810 |
| Jul 2, 2026 | $119.99 | $126.88 | $115.51 | $125.76 | +3.75% | 1,002,431 |
| Jul 1, 2026 | $117.39 | $123.79 | $116.94 | $121.22 | +5.39% | 1,177,419 |
| Jun 30, 2026 | $113.55 | $117.54 | $113.49 | $115.02 | -0.87% | 938,988 |
| Jun 29, 2026 | $121.93 | $123.80 | $114.58 | $116.03 | -4.49% | 1,684,283 |
| Jun 26, 2026 | $120.20 | $125.00 | $118.52 | $121.49 | +1.29% | 2,307,232 |
| Jun 25, 2026 | $131.48 | $131.58 | $118.87 | $119.94 | -9.24% | 1,735,389 |
| Jun 24, 2026 | $132.95 | $137.97 | $131.06 | $132.15 | -0.02% | 2,642,232 |
| Jun 23, 2026 | $128.22 | $133.83 | $124.62 | $132.18 | +3.87% | 1,992,565 |
| Jun 22, 2026 | $124.58 | $130.00 | $123.03 | $127.25 | +1.35% | 1,360,929 |
| Jun 18, 2026 | $123.70 | $126.66 | $121.10 | $125.56 | +1.76% | 1,663,991 |
| Jun 17, 2026 | $127.80 | $132.00 | $123.02 | $123.39 | -3.65% | 1,356,083 |
| Jun 16, 2026 | $125.99 | $129.40 | $123.46 | $128.07 | +0.79% | 960,831 |
| Jun 15, 2026 | $122.75 | $129.80 | $119.93 | $127.06 | +3.61% | 1,510,524 |
| Jun 12, 2026 | $123.51 | $124.99 | $117.19 | $122.63 | -0.98% | 1,108,521 |
| Jun 11, 2026 | $121.61 | $124.19 | $116.81 | $123.85 | +1.58% | 1,378,373 |
| Jun 10, 2026 | $115.31 | $126.96 | $114.00 | $121.92 | +3.44% | 2,119,720 |
| Jun 9, 2026 | $117.13 | $125.84 | $115.14 | $117.86 | -0.08% | 1,825,377 |
| Jun 8, 2026 | $107.77 | $120.31 | $107.00 | $117.96 | +8.19% | 2,100,249 |
| Jun 5, 2026 | $110.80 | $112.89 | $106.05 | $109.03 | -0.11% | 1,044,063 |
| Jun 4, 2026 | $110.00 | $112.90 | $106.76 | $109.15 | +1.63% | 1,086,614 |
| Jun 3, 2026 | $109.67 | $112.22 | $104.61 | $107.40 | -2.32% | 1,878,569 |
| Jun 2, 2026 | $116.50 | $116.50 | $108.62 | $109.95 | -6.80% | 1,724,021 |
| Jun 1, 2026 | $115.00 | $120.30 | $113.70 | $117.97 | +5.94% | 1,906,918 |
| May 29, 2026 | $108.50 | $114.33 | $106.51 | $111.36 | +2.48% | 1,306,734 |
| May 28, 2026 | $107.17 | $111.60 | $105.75 | $108.67 | +0.79% | 640,115 |
| May 27, 2026 | $105.14 | $110.10 | $104.70 | $107.82 | +1.26% | 807,496 |
| May 26, 2026 | $107.22 | $109.50 | $103.68 | $106.48 | -0.12% | 1,164,791 |
| May 22, 2026 | $106.14 | $109.17 | $105.13 | $106.61 | +0.92% | 968,566 |
| May 21, 2026 | $105.88 | $107.36 | $104.52 | $105.64 | -1.10% | 1,091,628 |
| May 20, 2026 | $111.00 | $111.53 | $106.64 | $106.82 | -6.38% | 1,538,474 |
| May 19, 2026 | $117.20 | $118.75 | $111.89 | $114.10 | +0.76% | 1,817,606 |
| May 18, 2026 | $111.49 | $115.76 | $110.47 | $113.24 | +1.05% | 1,585,754 |
| May 15, 2026 | $109.34 | $112.88 | $107.81 | $112.06 | +2.66% | 1,495,983 |
| May 14, 2026 | $104.78 | $112.22 | $104.77 | $109.16 | +3.98% | 1,586,960 |
| May 13, 2026 | $105.00 | $105.61 | $100.88 | $104.98 | -0.97% | 1,445,536 |
| May 12, 2026 | $104.78 | $107.93 | $101.83 | $106.01 | +0.82% | 1,562,119 |
| May 11, 2026 | $107.82 | $109.47 | $104.98 | $105.15 | -2.63% | 1,485,996 |
| May 8, 2026 | $112.73 | $112.73 | $104.82 | $107.99 | -4.95% | 1,938,957 |
| May 7, 2026 | $105.53 | $115.50 | $105.53 | $113.61 | +8.18% | 2,617,006 |
| May 6, 2026 | $104.03 | $106.69 | $102.09 | $105.02 | +0.95% | 2,425,730 |
| May 5, 2026 | $108.39 | $108.88 | $98.50 | $104.03 | -5.62% | 5,997,908 |
| May 4, 2026 | $110.84 | $115.93 | $110.23 | $110.23 | -0.92% | 5,045,734 |
| May 1, 2026 | $113.50 | $114.78 | $110.23 | $111.25 | +1.04% | 1,908,301 |
| Apr 30, 2026 | $105.91 | $110.75 | $104.43 | $110.10 | +3.07% | 1,490,571 |
| Apr 29, 2026 | $110.00 | $110.00 | $103.33 | $106.82 | +0.55% | 1,488,948 |
| Apr 28, 2026 | $102.18 | $107.53 | $102.18 | $106.24 | +2.85% | 1,485,108 |
| Apr 27, 2026 | $102.45 | $106.22 | $102.00 | $103.30 | -0.14% | 1,321,922 |
| Apr 24, 2026 | $100.42 | $104.00 | $98.60 | $103.45 | +3.15% | 1,589,402 |
| Apr 23, 2026 | $103.84 | $104.49 | $98.30 | $100.29 | -4.96% | 1,496,238 |
| Apr 22, 2026 | $102.64 | $105.62 | $101.43 | $105.52 | +2.82% | 1,382,057 |
| Apr 21, 2026 | $104.68 | $107.34 | $102.51 | $102.63 | -2.11% | 1,646,050 |
| Apr 20, 2026 | $100.56 | $104.97 | $99.90 | $104.84 | +4.31% | 1,693,271 |
| Apr 17, 2026 | $105.89 | $107.28 | $99.81 | $100.51 | -2.84% | 2,127,758 |
| Apr 16, 2026 | $101.02 | $104.33 | $99.58 | $103.45 | +4.73% | 2,122,124 |
| Apr 15, 2026 | $92.60 | $99.15 | $92.60 | $98.78 | +8.00% | 2,013,198 |
| Apr 14, 2026 | $95.00 | $96.68 | $90.98 | $91.46 | -2.21% | 1,751,026 |
| Apr 13, 2026 | $90.14 | $93.84 | $88.91 | $93.53 | +3.89% | 1,587,023 |
| Apr 10, 2026 | $91.15 | $94.18 | $89.32 | $90.03 | -0.55% | 1,826,797 |
| Apr 9, 2026 | $91.57 | $93.34 | $87.89 | $90.53 | -0.58% | 2,537,891 |
| Apr 8, 2026 | $100.96 | $103.00 | $90.11 | $91.06 | -5.43% | 3,128,217 |
| Apr 7, 2026 | $98.94 | $100.38 | $94.21 | $96.29 | -3.11% | 1,142,588 |
| Apr 6, 2026 | $95.64 | $100.88 | $95.64 | $99.38 | +2.94% | 1,254,073 |
| Apr 2, 2026 | $95.56 | $98.54 | $94.10 | $96.54 | +0.36% | 1,156,326 |
| Apr 1, 2026 | $98.76 | $100.44 | $95.85 | $96.19 | -2.41% | 1,542,734 |
| Mar 31, 2026 | $95.38 | $102.50 | $95.38 | $98.57 | +4.73% | 1,803,551 |
| Mar 30, 2026 | $94.57 | $97.53 | $92.90 | $94.12 | -1.29% | 1,441,698 |
| Mar 27, 2026 | $96.80 | $97.70 | $91.61 | $95.35 | -2.81% | 1,857,539 |
| Mar 26, 2026 | $97.75 | $100.43 | $97.64 | $98.11 | -1.02% | 1,242,563 |
| Mar 25, 2026 | $99.89 | $101.85 | $96.81 | $99.12 | +1.47% | 1,137,620 |
| Mar 24, 2026 | $99.25 | $99.80 | $96.41 | $97.68 | -2.08% | 1,306,457 |
| Mar 23, 2026 | $99.17 | $100.95 | $98.41 | $99.75 | +1.73% | 1,163,590 |
| Mar 20, 2026 | $98.15 | $100.09 | $96.52 | $98.05 | -1.56% | 2,028,225 |
| Mar 19, 2026 | $101.20 | $103.73 | $99.20 | $99.61 | -0.44% | 1,310,724 |
| Mar 18, 2026 | $101.10 | $104.05 | $99.76 | $100.05 | -4.13% | 1,386,613 |
| Mar 17, 2026 | $101.81 | $108.17 | $101.50 | $104.36 | +2.36% | 2,188,329 |
| Mar 16, 2026 | $98.47 | $103.99 | $98.05 | $101.95 | +3.62% | 2,867,560 |
| Mar 13, 2026 | $95.32 | $98.44 | $93.93 | $98.39 | +3.66% | 2,395,774 |
| Mar 12, 2026 | $98.49 | $99.01 | $94.04 | $94.92 | -3.94% | 2,167,704 |
| Mar 11, 2026 | $95.60 | $98.98 | $95.60 | $98.81 | +3.81% | 2,115,535 |
| Mar 10, 2026 | $100.42 | $101.76 | $94.95 | $95.18 | -5.22% | 2,934,839 |
| Mar 9, 2026 | $100.82 | $104.38 | $98.59 | $100.42 | -1.47% | 3,049,030 |
| Mar 6, 2026 | $100.17 | $102.11 | $98.93 | $101.92 | +0.37% | 2,011,454 |
| Mar 5, 2026 | $98.60 | $104.12 | $98.15 | $101.54 | +5.58% | 4,570,921 |
| Mar 4, 2026 | $100.87 | $105.40 | $95.95 | $96.17 | -5.35% | 3,397,798 |
| Mar 3, 2026 | $99.70 | $102.93 | $96.29 | $101.61 | +0.78% | 3,135,437 |
| Mar 2, 2026 | $98.40 | $100.89 | $94.29 | $100.82 | -0.18% | 4,176,888 |
| Feb 27, 2026 | $92.26 | $101.45 | $91.99 | $101.00 | -14.01% | 20,124,180 |
| Feb 26, 2026 | $112.54 | $119.14 | $111.49 | $117.45 | +5.19% | 8,048,862 |
| Feb 25, 2026 | $109.58 | $112.50 | $108.39 | $111.65 | +2.03% | 2,151,619 |
| Feb 24, 2026 | $106.12 | $110.10 | $105.01 | $109.43 | +3.10% | 1,798,798 |
| Feb 23, 2026 | $112.35 | $112.35 | $104.51 | $106.14 | -6.03% | 2,188,909 |
| Feb 20, 2026 | $111.04 | $114.50 | $109.31 | $112.94 | +1.65% | 1,831,473 |
| Feb 19, 2026 | $112.97 | $114.04 | $110.55 | $111.11 | -1.20% | 1,317,218 |
| Feb 18, 2026 | $112.01 | $116.17 | $107.85 | $112.46 | +0.34% | 2,698,870 |
| Feb 17, 2026 | $113.06 | $113.85 | $107.78 | $112.08 | -0.44% | 2,113,831 |
| Feb 13, 2026 | $113.64 | $115.99 | $110.19 | $112.57 | +0.46% | 1,913,964 |
| Feb 12, 2026 | $110.63 | $113.25 | $107.62 | $112.05 | +2.52% | 3,036,982 |
| Feb 11, 2026 | $116.10 | $117.30 | $107.16 | $109.30 | -9.44% | 4,536,414 |
| Feb 10, 2026 | $121.29 | $125.88 | $118.90 | $120.70 | +1.51% | 2,032,360 |
| Feb 9, 2026 | $119.25 | $119.76 | $114.02 | $118.91 | -0.41% | 2,164,483 |
| Feb 6, 2026 | $116.17 | $119.64 | $113.60 | $119.40 | +4.43% | 2,292,737 |
| Feb 5, 2026 | $117.95 | $125.00 | $113.77 | $114.34 | -2.19% | 3,720,188 |
| Feb 4, 2026 | $119.53 | $123.80 | $112.41 | $116.90 | -2.81% | 5,491,992 |
| Feb 3, 2026 | $129.11 | $129.50 | $119.61 | $120.28 | -8.83% | 5,020,816 |
| Feb 2, 2026 | $133.88 | $136.54 | $130.22 | $131.93 | -1.59% | 1,978,278 |
| Jan 30, 2026 | $139.45 | $139.45 | $133.50 | $134.06 | -3.88% | 2,277,270 |
| Jan 29, 2026 | $141.33 | $143.17 | $136.99 | $139.47 | -2.33% | 2,460,640 |
| Jan 28, 2026 | $146.88 | $148.18 | $142.31 | $142.80 | -2.25% | 1,570,546 |
| Jan 27, 2026 | $151.56 | $152.00 | $144.20 | $146.08 | -3.62% | 1,604,338 |
| Jan 26, 2026 | $155.53 | $155.89 | $148.52 | $151.56 | -2.83% | 1,719,236 |
| Jan 23, 2026 | $153.93 | $161.28 | $153.85 | $155.98 | +1.48% | 2,074,658 |
| Jan 22, 2026 | $149.25 | $156.96 | $148.24 | $153.70 | +4.69% | 1,837,960 |
| Jan 21, 2026 | $148.31 | $149.69 | $142.10 | $146.81 | -1.19% | 2,650,093 |
| Jan 20, 2026 | $150.04 | $153.28 | $147.70 | $148.58 | -1.05% | 2,060,392 |
| Jan 16, 2026 | $154.42 | $154.55 | $147.70 | $150.16 | -2.76% | 2,318,171 |
| Jan 15, 2026 | $157.75 | $163.35 | $153.90 | $154.42 | -1.18% | 2,663,127 |
| Jan 14, 2026 | $165.49 | $167.01 | $156.00 | $156.27 | -5.75% | 2,363,795 |
| Jan 13, 2026 | $162.00 | $167.67 | $160.12 | $165.80 | +2.51% | 2,690,799 |
| Jan 12, 2026 | $170.05 | $170.10 | $161.30 | $161.74 | -8.45% | 4,263,688 |
| Jan 9, 2026 | $175.91 | $179.01 | $171.90 | $176.66 | +1.60% | 1,013,276 |
| Jan 8, 2026 | $172.00 | $174.51 | $169.63 | $173.87 | -1.38% | 1,547,651 |
| Jan 7, 2026 | $178.96 | $181.04 | $171.80 | $176.30 | -1.48% | 2,073,977 |
| Jan 6, 2026 | $189.00 | $191.81 | $178.55 | $178.94 | -3.35% | 1,591,357 |
| Jan 5, 2026 | $185.77 | $192.92 | $183.00 | $185.15 | +4.91% | 1,833,526 |
| Jan 2, 2026 | $176.73 | $179.45 | $174.01 | $176.48 | +0.56% | 1,286,036 |
| Dec 31, 2025 | $176.79 | $178.25 | $174.81 | $175.50 | -0.93% | 1,214,744 |
| Dec 30, 2025 | $180.00 | $181.50 | $176.88 | $177.14 | -1.68% | 1,074,384 |
| Dec 29, 2025 | $180.82 | $182.26 | $178.50 | $180.17 | -0.82% | 1,232,608 |
| Dec 26, 2025 | $180.50 | $182.17 | $179.12 | $181.66 | +0.54% | 678,543 |
| Dec 24, 2025 | $179.65 | $181.67 | $177.22 | $180.69 | +0.80% | 533,122 |
| Dec 23, 2025 | $184.24 | $184.52 | $177.62 | $179.26 | -3.30% | 1,388,149 |
| Dec 22, 2025 | $185.68 | $191.82 | $183.36 | $185.37 | -0.32% | 1,459,867 |
| Dec 19, 2025 | $186.52 | $188.30 | $182.15 | $185.96 | +1.68% | 1,908,971 |
| Dec 18, 2025 | $186.39 | $187.96 | $179.08 | $182.89 | -0.58% | 1,423,923 |
| Dec 17, 2025 | $186.61 | $193.64 | $183.72 | $183.95 | -1.51% | 1,237,024 |
| Dec 16, 2025 | $185.55 | $189.18 | $183.57 | $186.77 | +0.43% | 1,250,810 |
| Dec 15, 2025 | $197.75 | $197.75 | $185.58 | $185.97 | -5.25% | 1,623,450 |
| Dec 12, 2025 | $200.96 | $208.85 | $192.14 | $196.28 | -2.33% | 1,615,443 |
| Dec 11, 2025 | $197.77 | $204.23 | $197.61 | $200.96 | +1.78% | 1,457,782 |
| Dec 10, 2025 | $210.18 | $210.50 | $194.91 | $197.44 | -5.57% | 2,057,855 |
| Dec 9, 2025 | $205.36 | $213.37 | $202.09 | $209.08 | +0.56% | 1,737,863 |
| Dec 8, 2025 | $198.87 | $210.31 | $197.08 | $207.92 | +4.09% | 2,632,217 |
| Dec 5, 2025 | $188.60 | $201.79 | $187.90 | $199.75 | +6.04% | 2,127,158 |
| Dec 4, 2025 | $186.55 | $189.30 | $183.88 | $188.38 | +1.64% | 976,049 |
| Dec 3, 2025 | $183.35 | $186.36 | $181.20 | $185.34 | +1.49% | 1,082,889 |
| Dec 2, 2025 | $186.21 | $187.42 | $182.53 | $182.61 | -1.53% | 1,017,870 |
| Dec 1, 2025 | $189.53 | $192.12 | $185.01 | $185.45 | -3.11% | 1,565,907 |
| Nov 28, 2025 | $192.35 | $194.20 | $187.33 | $191.41 | +1.58% | 1,247,567 |
| Nov 26, 2025 | $178.26 | $191.97 | $177.82 | $188.43 | +7.21% | 2,710,385 |
| Nov 25, 2025 | $171.16 | $177.55 | $167.47 | $175.76 | +1.91% | 1,340,424 |
| Nov 24, 2025 | $175.00 | $175.00 | $167.88 | $172.47 | -0.18% | 1,815,090 |
| Nov 21, 2025 | $167.76 | $176.34 | $166.32 | $172.78 | +2.84% | 2,157,941 |
| Nov 20, 2025 | $176.10 | $177.63 | $166.27 | $168.01 | -3.71% | 1,672,211 |
| Nov 19, 2025 | $175.85 | $177.97 | $168.84 | $174.48 | -0.55% | 2,112,288 |
| Nov 18, 2025 | $178.23 | $181.85 | $172.88 | $175.45 | -1.58% | 2,251,388 |
| Nov 17, 2025 | $181.68 | $181.93 | $175.50 | $178.27 | -3.67% | 2,431,937 |
| Nov 14, 2025 | $184.34 | $192.80 | $183.58 | $185.07 | -0.79% | 1,912,894 |
| Nov 13, 2025 | $185.90 | $188.80 | $182.59 | $186.54 | -0.02% | 1,697,723 |
| Nov 12, 2025 | $194.89 | $195.23 | $186.43 | $186.58 | -4.26% | 1,800,701 |
| Nov 11, 2025 | $192.00 | $196.40 | $186.00 | $194.89 | +1.08% | 3,037,570 |
| Nov 10, 2025 | $202.79 | $203.77 | $190.10 | $192.80 | -4.18% | 3,331,974 |
| Nov 7, 2025 | $191.00 | $202.09 | $189.50 | $201.21 | +3.86% | 4,340,050 |
| Nov 6, 2025 | $194.24 | $195.99 | $182.00 | $193.74 | -25.49% | 13,059,510 |
| Nov 5, 2025 | $262.78 | $268.97 | $260.00 | $260.02 | -0.77% | 3,813,071 |
| Nov 4, 2025 | $261.00 | $268.01 | $257.29 | $262.04 | -1.09% | 1,440,105 |
| Nov 3, 2025 | $278.82 | $279.98 | $260.40 | $264.93 | -2.11% | 1,319,966 |
| Oct 31, 2025 | $267.06 | $270.87 | $259.71 | $270.64 | +2.98% | 1,428,906 |
| Oct 30, 2025 | $272.59 | $277.49 | $262.30 | $262.82 | -3.64% | 1,217,293 |
| Oct 29, 2025 | $290.00 | $290.34 | $272.21 | $272.76 | -7.19% | 2,332,241 |
| Oct 28, 2025 | $307.10 | $309.24 | $293.51 | $293.88 | -4.19% | 1,039,301 |
| Oct 27, 2025 | $317.35 | $318.84 | $305.16 | $306.73 | -1.69% | 980,786 |
| Oct 24, 2025 | $318.00 | $322.09 | $311.12 | $312.00 | -0.46% | 731,900 |
| Oct 23, 2025 | $303.76 | $317.60 | $303.76 | $313.45 | +1.91% | 567,803 |
| Oct 22, 2025 | $318.95 | $320.35 | $301.74 | $307.57 | -3.16% | 850,467 |
| Oct 21, 2025 | $312.48 | $325.93 | $311.35 | $317.61 | +1.56% | 967,770 |
| Oct 20, 2025 | $326.02 | $328.53 | $304.23 | $312.73 | – | 1,508,636 |
Seasonality
DUOL return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -4.8% | 11.3% | 5.2% | 5.2% | -1.7% | -0.5% | 1.6% | 13.2% | -6.9% | -3.3% | -2.0% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 6 | 5 of 6 | 2 of 6 | 2 of 5 | 2 of 5 |
| 2026 | -23.6% | -24.7% | -2.4% | 11.7% | 1.1% | 3.3% | 17.2% | 10.1% | -4.0% | -7.6% | ||
| 2025 | 12.3% | -14.3% | -0.5% | 25.4% | 33.4% | -21.1% | -15.5% | -14.0% | 8.1% | -15.9% | -29.3% | -8.3% |
| 2024 | -21.1% | 33.6% | -7.7% | 2.3% | -15.2% | 9.0% | -17.6% | 23.6% | 32.7% | 3.9% | 18.9% | -6.9% |
| 2023 | 34.2% | -4.9% | 57.1% | -4.5% | 9.8% | -4.4% | 8.6% | -5.2% | 12.7% | -11.9% | 45.4% | 6.9% |
| 2022 | -5.7% | -13.7% | 10.2% | -9.1% | -3.3% | 4.7% | 4.8% | 2.5% | 1.3% | -14.1% | -14.9% | 2.1% |
| 2021 | -7.6% | 28.4% | 4.4% | -36.6% | -3.7% |