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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $140.72 | $142.52 | $130.70 | $131.59 | -8.00% | 4,423,232 |
| Oct 19, 2026 | $138.80 | $146.00 | $137.11 | $143.04 | +0.90% | 3,764,686 |
| Oct 12, 2026 | $149.85 | $151.48 | $135.42 | $141.76 | -5.44% | 5,003,055 |
| Oct 5, 2026 | $144.11 | $153.56 | $142.51 | $149.92 | +3.92% | 3,677,701 |
| Sep 28, 2026 | $140.79 | $147.57 | $133.68 | $144.27 | +0.53% | 5,213,100 |
| Sep 21, 2026 | $142.00 | $153.00 | $141.87 | $143.51 | +1.13% | 4,978,678 |
| Sep 14, 2026 | $147.43 | $154.66 | $141.85 | $141.90 | -1.24% | 6,119,132 |
| Sep 8, 2026 | $152.53 | $152.53 | $137.30 | $143.68 | -6.98% | 4,710,614 |
| Aug 31, 2026 | $144.69 | $167.38 | $144.46 | $154.46 | +5.09% | 6,790,491 |
| Aug 24, 2026 | $145.40 | $149.45 | $138.62 | $146.98 | +0.58% | 4,262,457 |
| Aug 17, 2026 | $131.50 | $151.00 | $128.47 | $146.13 | +10.01% | 6,708,345 |
| Aug 10, 2026 | $129.80 | $146.85 | $128.18 | $132.83 | +1.47% | 5,982,632 |
| Aug 3, 2026 | $138.06 | $139.25 | $112.02 | $130.90 | -2.90% | 10,135,113 |
| Jul 27, 2026 | $125.50 | $143.80 | $123.38 | $134.81 | +10.28% | 6,120,843 |
| Jul 20, 2026 | $132.68 | $136.88 | $117.21 | $122.24 | -8.67% | 4,187,476 |
| Jul 13, 2026 | $126.63 | $135.82 | $124.83 | $133.85 | +7.29% | 4,481,188 |
| Jul 6, 2026 | $122.90 | $135.00 | $122.13 | $124.76 | -0.80% | 5,213,048 |
| Jun 29, 2026 | $121.93 | $126.88 | $113.49 | $125.76 | +3.51% | 4,803,121 |
| Jun 22, 2026 | $124.58 | $137.97 | $118.52 | $121.49 | -3.24% | 10,038,347 |
| Jun 15, 2026 | $122.75 | $132.00 | $119.93 | $125.56 | +2.39% | 5,491,429 |
| Jun 8, 2026 | $107.77 | $126.96 | $107.00 | $122.63 | +12.47% | 8,532,240 |
| Jun 1, 2026 | $115.00 | $120.30 | $104.61 | $109.03 | -2.09% | 7,640,185 |
| May 26, 2026 | $107.22 | $114.33 | $103.68 | $111.36 | +4.46% | 3,919,136 |
| May 18, 2026 | $111.49 | $118.75 | $104.52 | $106.61 | -4.86% | 7,002,028 |
| May 11, 2026 | $107.82 | $112.88 | $100.88 | $112.06 | +3.77% | 7,576,594 |
| May 4, 2026 | $110.84 | $115.93 | $98.50 | $107.99 | -2.93% | 18,025,335 |
| Apr 27, 2026 | $102.45 | $114.78 | $102.00 | $111.25 | +7.54% | 7,694,850 |
| Apr 20, 2026 | $100.56 | $107.34 | $98.30 | $103.45 | +2.93% | 7,807,018 |
| Apr 13, 2026 | $90.14 | $107.28 | $88.91 | $100.51 | +11.64% | 9,601,129 |
| Apr 6, 2026 | $95.64 | $103.00 | $87.89 | $90.03 | -6.74% | 9,889,566 |
| Mar 30, 2026 | $94.57 | $102.50 | $92.90 | $96.54 | +1.25% | 5,944,309 |
| Mar 23, 2026 | $99.17 | $101.85 | $91.61 | $95.35 | -2.75% | 6,707,769 |
| Mar 16, 2026 | $98.47 | $108.17 | $96.52 | $98.05 | -0.35% | 9,781,451 |
| Mar 9, 2026 | $100.82 | $104.38 | $93.93 | $98.39 | -3.46% | 12,662,882 |
| Mar 2, 2026 | $98.40 | $105.40 | $94.29 | $101.92 | +0.91% | 17,292,498 |
| Feb 23, 2026 | $112.35 | $119.14 | $91.99 | $101.00 | -10.57% | 34,312,368 |
| Feb 17, 2026 | $113.06 | $116.17 | $107.78 | $112.94 | +0.33% | 7,961,392 |
| Feb 9, 2026 | $119.25 | $125.88 | $107.16 | $112.57 | -5.72% | 13,684,203 |
| Feb 2, 2026 | $133.88 | $136.54 | $112.41 | $119.40 | -10.94% | 18,504,011 |
| Jan 26, 2026 | $155.53 | $155.89 | $133.50 | $134.06 | -14.05% | 9,632,030 |
| Jan 20, 2026 | $150.04 | $161.28 | $142.10 | $155.98 | +3.87% | 8,623,103 |
| Jan 12, 2026 | $170.05 | $170.10 | $147.70 | $150.16 | -15.00% | 14,299,580 |
| Jan 5, 2026 | $185.77 | $192.92 | $169.63 | $176.66 | +0.10% | 8,059,787 |
| Dec 29, 2025 | $180.82 | $182.26 | $174.01 | $176.48 | -2.85% | 4,807,772 |
| Dec 22, 2025 | $185.68 | $191.82 | $177.22 | $181.66 | -2.31% | 4,059,681 |
| Dec 15, 2025 | $197.75 | $197.75 | $179.08 | $185.96 | -5.26% | 7,444,178 |
| Dec 8, 2025 | $198.87 | $213.37 | $192.14 | $196.28 | -1.74% | 9,501,160 |
| Dec 1, 2025 | $189.53 | $201.79 | $181.20 | $199.75 | +4.36% | 6,769,873 |
| Nov 24, 2025 | $175.00 | $194.20 | $167.47 | $191.41 | +10.78% | 7,113,466 |
| Nov 17, 2025 | $181.68 | $181.93 | $166.27 | $172.78 | -6.64% | 10,625,765 |
| Nov 10, 2025 | $202.79 | $203.77 | $182.59 | $185.07 | -8.02% | 11,780,862 |
| Nov 3, 2025 | $278.82 | $279.98 | $182.00 | $201.21 | -25.65% | 23,972,702 |
| Oct 27, 2025 | $317.35 | $318.84 | $259.71 | $270.64 | -13.26% | 6,998,527 |
| Oct 20, 2025 | $326.02 | $328.53 | $301.74 | $312.00 | -3.71% | 4,626,576 |
| Oct 13, 2025 | $330.16 | $344.00 | $320.21 | $324.02 | -0.30% | 4,996,122 |
| Oct 6, 2025 | $322.63 | $353.00 | $314.00 | $325.00 | +0.73% | 6,258,506 |
| Sep 29, 2025 | $320.08 | $336.22 | $293.03 | $322.63 | -1.15% | 8,715,435 |
| Sep 22, 2025 | $289.45 | $327.71 | $288.54 | $326.39 | +12.20% | 8,015,657 |
| Sep 15, 2025 | $308.00 | $309.99 | $264.85 | $290.90 | -5.52% | 9,554,178 |
| Sep 8, 2025 | $265.83 | $319.68 | $256.63 | $307.91 | +13.54% | 12,891,250 |
| Sep 2, 2025 | $291.25 | $298.42 | $263.68 | $271.18 | -8.96% | 7,500,952 |
| Aug 25, 2025 | $331.83 | $339.49 | $293.66 | $297.86 | -10.25% | 7,811,453 |
| Aug 18, 2025 | $338.51 | $371.63 | $322.71 | $331.87 | +1.51% | 9,656,676 |
| Aug 11, 2025 | $371.44 | $373.50 | $307.05 | $326.93 | -11.72% | 10,701,445 |
| Aug 4, 2025 | $343.29 | $468.00 | $334.01 | $370.34 | +9.25% | 17,513,645 |
| Jul 28, 2025 | $362.25 | $364.06 | $330.32 | $338.99 | -6.89% | 5,769,546 |
| Jul 21, 2025 | $371.00 | $372.01 | $351.29 | $364.09 | -1.73% | 3,789,291 |
| Jul 14, 2025 | $371.36 | $386.93 | $352.81 | $370.49 | -0.09% | 4,627,330 |
| Jul 7, 2025 | $390.75 | $406.68 | $368.43 | $370.82 | -5.37% | 4,829,496 |
| Jun 30, 2025 | $416.35 | $426.80 | $388.26 | $391.86 | -4.72% | 2,872,627 |
| Jun 23, 2025 | $470.00 | $472.12 | $383.60 | $411.26 | -12.79% | 7,199,655 |
| Jun 16, 2025 | $482.57 | $489.00 | $465.80 | $471.57 | -1.44% | 2,974,826 |
| Jun 9, 2025 | $509.48 | $509.48 | $470.15 | $478.48 | -6.72% | 4,311,701 |
| Jun 2, 2025 | $519.76 | $540.30 | $510.67 | $512.95 | -1.28% | 3,681,106 |
| May 26, 2025 | $512.21 | $531.69 | $496.26 | $519.61 | -0.12% | 3,173,129 |
| May 19, 2025 | $517.79 | $531.94 | $510.00 | $520.21 | -1.67% | 3,336,585 |
| May 12, 2025 | $532.72 | $544.93 | $503.00 | $529.05 | +3.18% | 4,065,092 |
| May 5, 2025 | $480.66 | $513.87 | $473.52 | $512.75 | +5.41% | 5,766,038 |
| Apr 28, 2025 | $383.79 | $487.00 | $371.31 | $486.42 | +27.39% | 7,476,578 |
| Apr 21, 2025 | $324.79 | $386.37 | $308.57 | $381.83 | +16.95% | 3,957,796 |
| Apr 14, 2025 | $338.94 | $340.14 | $318.00 | $326.50 | -0.87% | 2,143,567 |
| Apr 7, 2025 | $285.31 | $338.95 | $274.97 | $329.35 | +12.45% | 5,217,363 |
| Mar 31, 2025 | $307.53 | $342.28 | $275.00 | $292.88 | -7.02% | 4,536,992 |
| Mar 24, 2025 | $319.16 | $341.75 | $307.40 | $315.00 | +1.84% | 4,353,549 |
| Mar 17, 2025 | $286.79 | $314.82 | $283.87 | $309.30 | +9.09% | 3,719,020 |
| Mar 10, 2025 | $286.55 | $295.50 | $263.68 | $283.54 | -4.07% | 5,555,216 |
| Mar 3, 2025 | $312.33 | $324.25 | $268.03 | $295.56 | -5.29% | 6,708,972 |
| Feb 24, 2025 | $390.26 | $412.88 | $303.68 | $312.07 | -19.02% | 7,741,220 |
| Feb 18, 2025 | $435.00 | $441.77 | $383.43 | $385.35 | -10.94% | 3,514,290 |
| Feb 10, 2025 | $398.08 | $436.98 | $373.30 | $432.69 | +9.88% | 4,480,464 |
| Feb 3, 2025 | $354.96 | $411.69 | $352.00 | $393.80 | +8.19% | 3,219,839 |
| Jan 27, 2025 | $320.00 | $370.77 | $311.58 | $363.99 | +10.77% | 2,807,411 |
| Jan 21, 2025 | $353.00 | $353.01 | $325.00 | $328.60 | -6.42% | 2,087,560 |
| Jan 13, 2025 | $311.56 | $356.00 | $305.01 | $351.13 | +10.19% | 2,833,975 |
| Jan 6, 2025 | $344.10 | $347.04 | $305.82 | $318.67 | -6.29% | 2,213,852 |
| Dec 30, 2024 | $328.23 | $341.97 | $319.04 | $340.06 | +2.02% | 1,691,053 |
| Dec 23, 2024 | $342.12 | $345.00 | $326.43 | $333.34 | -2.57% | 1,055,547 |
| Dec 16, 2024 | $341.42 | $360.21 | $324.83 | $342.12 | +1.20% | 3,560,462 |
| Dec 9, 2024 | $365.36 | $370.81 | $318.03 | $338.07 | -8.26% | 3,081,011 |
| Dec 2, 2024 | $347.39 | $378.48 | $340.00 | $368.50 | +5.81% | 2,636,671 |
| Nov 25, 2024 | $359.53 | $364.95 | $340.29 | $348.27 | -1.05% | 2,645,899 |
| Nov 18, 2024 | $307.82 | $352.39 | $301.11 | $351.97 | +14.53% | 2,784,308 |
| Nov 11, 2024 | $325.80 | $329.19 | $306.50 | $307.32 | -5.99% | 2,497,012 |
| Nov 4, 2024 | $289.70 | $330.61 | $285.85 | $326.89 | +11.31% | 4,272,969 |
| Oct 28, 2024 | $295.18 | $311.91 | $285.33 | $293.68 | +0.71% | 2,427,236 |
| Oct 21, 2024 | $286.04 | $292.60 | $273.06 | $291.61 | +1.92% | 1,989,976 |
| Oct 14, 2024 | $284.40 | $296.97 | $280.54 | $286.12 | -1.25% | 2,163,077 |
| Oct 7, 2024 | $280.91 | $293.48 | $276.28 | $289.75 | +2.21% | 1,665,683 |
| Sep 30, 2024 | $276.97 | $291.55 | $275.81 | $283.49 | +1.96% | 2,116,677 |
| Sep 23, 2024 | $270.00 | $297.56 | $266.00 | $278.03 | +3.61% | 4,473,278 |
| Sep 16, 2024 | $228.73 | $270.28 | $227.65 | $268.34 | +17.32% | 4,369,579 |
| Sep 9, 2024 | $208.51 | $230.05 | $208.51 | $228.73 | +9.83% | 2,240,284 |
| Sep 3, 2024 | $209.81 | $213.91 | $202.44 | $208.26 | -2.03% | 1,148,291 |
| Aug 26, 2024 | $212.70 | $214.44 | $202.38 | $212.57 | 0.00% | 1,911,468 |
| Aug 19, 2024 | $201.73 | $215.24 | $201.02 | $212.57 | +4.63% | 2,086,836 |
| Aug 12, 2024 | $187.50 | $206.43 | $180.10 | $203.16 | +8.42% | 3,620,263 |
| Aug 5, 2024 | $145.84 | $187.71 | $145.05 | $187.38 | +15.66% | 5,174,595 |
| Jul 29, 2024 | $174.96 | $175.91 | $153.84 | $162.01 | -6.50% | 2,487,010 |
| Jul 22, 2024 | $178.19 | $181.89 | $162.14 | $173.28 | -1.12% | 3,227,166 |
| Jul 15, 2024 | $189.46 | $194.96 | $175.05 | $175.24 | -7.91% | 3,162,372 |
| Jul 8, 2024 | $194.22 | $198.79 | $184.26 | $190.30 | -1.44% | 2,765,606 |
| Jul 1, 2024 | $207.34 | $208.37 | $189.40 | $193.09 | -7.47% | 2,153,561 |
| Jun 24, 2024 | $205.89 | $215.04 | $202.80 | $208.67 | +1.04% | 5,878,349 |
| Jun 17, 2024 | $199.01 | $213.97 | $196.50 | $206.52 | +3.71% | 2,967,791 |
| Jun 10, 2024 | $187.48 | $203.58 | $186.00 | $199.14 | +5.38% | 3,075,573 |
| Jun 3, 2024 | $192.31 | $201.44 | $188.60 | $188.98 | -1.26% | 2,794,720 |
| May 28, 2024 | $185.90 | $196.98 | $184.51 | $191.40 | +7.29% | 4,160,265 |
| May 20, 2024 | $177.97 | $183.80 | $171.93 | $178.40 | -0.41% | 3,718,069 |
| May 13, 2024 | $188.20 | $189.30 | $173.18 | $179.14 | -4.77% | 5,832,713 |
| May 6, 2024 | $242.25 | $251.30 | $186.91 | $188.12 | -21.62% | 8,133,651 |
| Apr 29, 2024 | $224.00 | $243.99 | $218.68 | $240.00 | +7.79% | 3,307,216 |
| Apr 22, 2024 | $201.74 | $229.84 | $198.07 | $222.66 | +11.25% | 3,751,527 |
| Apr 15, 2024 | $210.77 | $217.79 | $194.00 | $200.15 | -5.16% | 10,172,102 |
| Apr 8, 2024 | $215.35 | $223.59 | $209.35 | $211.04 | -1.85% | 1,569,807 |
| Apr 1, 2024 | $220.08 | $225.87 | $208.53 | $215.01 | -2.53% | 2,422,349 |
| Mar 25, 2024 | $229.38 | $231.84 | $215.68 | $220.58 | -4.96% | 1,877,788 |
| Mar 18, 2024 | $219.07 | $245.59 | $212.02 | $232.09 | +7.28% | 2,728,334 |
| Mar 11, 2024 | $218.88 | $231.89 | $215.00 | $216.34 | +1.32% | 3,040,788 |
| Mar 4, 2024 | $238.00 | $238.03 | $199.36 | $213.53 | -9.71% | 4,347,601 |
| Feb 26, 2024 | $179.90 | $241.86 | $177.25 | $236.49 | +33.51% | 8,318,974 |
| Feb 20, 2024 | $182.15 | $183.00 | $171.64 | $177.13 | -4.20% | 1,938,696 |
| Feb 12, 2024 | $193.13 | $197.56 | $178.45 | $184.90 | -3.57% | 2,542,569 |
| Feb 5, 2024 | $179.00 | $194.47 | $175.48 | $191.74 | +7.18% | 2,598,131 |
| Jan 29, 2024 | $192.76 | $194.73 | $174.71 | $178.89 | -7.26% | 2,788,076 |
| Jan 22, 2024 | $199.80 | $203.51 | $187.23 | $192.89 | -0.88% | 2,384,453 |
| Jan 16, 2024 | $210.49 | $214.38 | $182.70 | $194.60 | -8.21% | 3,308,741 |
| Jan 8, 2024 | $204.00 | $218.99 | $203.99 | $212.01 | +3.86% | 2,565,711 |
| Jan 2, 2024 | $224.65 | $226.19 | $203.38 | $204.14 | -10.01% | 2,731,114 |
| Dec 26, 2023 | $239.28 | $244.47 | $225.39 | $226.85 | -4.78% | 1,295,460 |
| Dec 18, 2023 | $231.27 | $245.87 | $229.16 | $238.25 | +2.92% | 2,451,654 |
| Dec 11, 2023 | $214.65 | $239.75 | $210.50 | $231.49 | +7.80% | 4,866,804 |
| Dec 4, 2023 | $212.68 | $225.00 | $208.02 | $214.75 | +0.68% | 2,616,691 |
| Nov 27, 2023 | $220.78 | $226.79 | $206.63 | $213.30 | -3.68% | 3,142,899 |
| Nov 20, 2023 | $210.93 | $222.49 | $210.02 | $221.46 | +4.64% | 2,312,402 |
| Nov 13, 2023 | $207.07 | $223.00 | $199.07 | $211.65 | +0.06% | 5,381,642 |
| Nov 6, 2023 | $160.81 | $217.16 | $151.11 | $211.53 | +32.76% | 7,938,259 |
| Oct 30, 2023 | $145.45 | $163.17 | $141.13 | $159.33 | +10.98% | 2,575,965 |
| Oct 23, 2023 | $150.50 | $163.25 | $140.16 | $143.57 | -6.55% | 3,418,827 |
| Oct 16, 2023 | $161.64 | $172.89 | $148.14 | $153.63 | -4.04% | 3,811,893 |
| Oct 9, 2023 | $162.44 | $179.84 | $159.75 | $160.10 | -2.52% | 3,012,366 |
| Oct 2, 2023 | $166.00 | $168.39 | $157.33 | $164.24 | -0.98% | 2,778,597 |
| Sep 25, 2023 | $150.78 | $174.70 | $148.12 | $165.87 | +8.65% | 2,193,851 |
| Sep 18, 2023 | $157.19 | $167.35 | $147.00 | $152.67 | -4.30% | 2,654,019 |
| Sep 11, 2023 | $158.98 | $163.50 | $156.56 | $159.53 | +1.93% | 2,725,640 |
| Sep 5, 2023 | $148.69 | $160.90 | $148.08 | $156.51 | +5.10% | 1,453,572 |
| Aug 28, 2023 | $135.01 | $152.47 | $133.21 | $148.92 | +10.25% | 2,910,301 |
| Aug 21, 2023 | $124.62 | $137.46 | $124.01 | $135.07 | +9.02% | 1,744,457 |
| Aug 14, 2023 | $137.36 | $138.98 | $121.89 | $123.90 | -10.74% | 2,251,971 |
| Aug 7, 2023 | $137.50 | $153.42 | $130.43 | $138.81 | +1.06% | 3,909,889 |
| Jul 31, 2023 | $151.93 | $156.19 | $137.01 | $137.36 | -9.01% | 2,159,459 |
| Jul 24, 2023 | $149.00 | $155.99 | $144.63 | $150.96 | +0.98% | 2,162,717 |
| Jul 17, 2023 | $150.00 | $162.20 | $144.35 | $149.50 | -0.01% | 2,775,106 |
| Jul 10, 2023 | $134.33 | $161.09 | $133.32 | $149.51 | +10.54% | 3,159,155 |
| Jul 3, 2023 | $142.70 | $143.47 | $132.44 | $135.25 | -5.38% | 1,514,738 |
| Jun 26, 2023 | $138.23 | $146.45 | $136.08 | $142.94 | +2.08% | 2,092,557 |
| Jun 20, 2023 | $152.79 | $156.30 | $137.85 | $140.03 | -8.35% | 3,071,385 |
| Jun 12, 2023 | $156.55 | $161.54 | $150.00 | $152.79 | -1.94% | 3,241,824 |
| Jun 5, 2023 | $154.56 | $168.40 | $151.47 | $155.82 | -0.08% | 3,363,000 |
| May 30, 2023 | $152.81 | $156.55 | $147.58 | $155.94 | +4.56% | 2,192,185 |
| May 22, 2023 | $151.27 | $157.42 | $142.37 | $149.14 | -0.80% | 2,865,805 |
| May 15, 2023 | $141.67 | $152.68 | $138.12 | $150.35 | +6.29% | 3,891,227 |
| May 8, 2023 | $123.00 | $150.00 | $122.52 | $141.45 | +14.48% | 5,487,360 |
| May 1, 2023 | $135.87 | $139.61 | $116.82 | $123.56 | -9.25% | 4,364,474 |
| Apr 24, 2023 | $140.53 | $144.00 | $131.28 | $136.16 | -3.31% | 1,810,624 |
| Apr 17, 2023 | $134.72 | $142.45 | $129.96 | $140.82 | +4.39% | 1,978,553 |
| Apr 10, 2023 | $134.71 | $138.37 | $133.98 | $134.90 | -1.34% | 2,426,581 |
| Apr 3, 2023 | $142.05 | $144.91 | $132.53 | $136.73 | -4.11% | 1,903,709 |
| Mar 27, 2023 | $136.73 | $146.40 | $133.65 | $142.59 | +4.45% | 3,090,977 |
| Mar 20, 2023 | $125.07 | $139.48 | $122.87 | $136.51 | +8.07% | 3,160,796 |
| Mar 13, 2023 | $116.83 | $128.92 | $114.11 | $126.32 | +7.25% | 4,604,609 |
| Mar 6, 2023 | $119.78 | $130.50 | $116.52 | $117.78 | -1.25% | 4,333,719 |
| Feb 27, 2023 | $87.75 | $121.33 | $87.57 | $119.27 | +36.84% | 7,217,311 |
| Feb 21, 2023 | $90.00 | $91.66 | $86.36 | $87.16 | -4.58% | 1,184,100 |
| Feb 13, 2023 | $92.29 | $97.92 | $90.78 | $91.34 | -0.29% | 1,662,039 |
| Feb 6, 2023 | $99.13 | $101.08 | $90.19 | $91.61 | -8.29% | 2,318,102 |
| Jan 30, 2023 | $91.69 | $105.46 | $91.01 | $99.89 | +7.37% | 3,070,926 |
| Jan 23, 2023 | $84.85 | $94.08 | $82.73 | $93.03 | +9.99% | 1,417,021 |
| Jan 17, 2023 | $79.31 | $85.84 | $79.24 | $84.58 | +6.58% | 1,694,837 |
| Jan 9, 2023 | $72.33 | $80.85 | $72.33 | $79.36 | +10.10% | 1,604,068 |
| Jan 3, 2023 | $71.13 | $73.26 | $68.93 | $72.08 | +1.34% | 1,771,000 |
| Dec 27, 2022 | $70.31 | $71.86 | $64.73 | $71.13 | +0.61% | 1,153,747 |
| Dec 19, 2022 | $72.82 | $74.18 | $69.00 | $70.70 | -3.14% | 1,426,043 |
| Dec 12, 2022 | $68.78 | $75.95 | $68.33 | $72.99 | +6.29% | 1,893,753 |
| Dec 5, 2022 | $70.80 | $71.00 | $66.01 | $68.67 | -2.87% | 1,432,598 |
| Nov 28, 2022 | $69.47 | $71.16 | $66.37 | $70.70 | +1.45% | 1,673,491 |
| Nov 21, 2022 | $67.03 | $70.00 | $66.80 | $69.69 | +2.94% | 1,508,391 |
| Nov 14, 2022 | $73.54 | $76.50 | $66.58 | $67.70 | -7.80% | 2,340,878 |
| Nov 7, 2022 | $80.40 | $85.15 | $71.04 | $73.43 | -8.03% | 2,342,194 |
| Oct 31, 2022 | $82.92 | $84.72 | $78.61 | $79.84 | -3.98% | 1,210,430 |
| Oct 24, 2022 | $81.81 | $84.52 | $72.39 | $83.15 | +1.09% | 2,097,190 |
| Oct 17, 2022 | $80.83 | $91.35 | $80.10 | $82.25 | +5.03% | 1,916,932 |
| Oct 10, 2022 | $98.53 | $98.81 | $78.25 | $78.31 | -20.50% | 2,013,512 |
| Oct 3, 2022 | $95.86 | $105.73 | $93.75 | $98.50 | +3.43% | 1,733,011 |
| Sep 26, 2022 | $89.39 | $98.94 | $89.03 | $95.23 | +6.75% | 1,679,024 |
| Sep 19, 2022 | $97.78 | $100.00 | $87.92 | $89.21 | -10.17% | 1,452,110 |
| Sep 12, 2022 | $100.00 | $104.43 | $94.47 | $99.31 | -0.24% | 2,553,115 |
| Sep 6, 2022 | $93.09 | $100.39 | $91.37 | $99.55 | +7.23% | 1,518,943 |
| Aug 29, 2022 | $92.69 | $95.86 | $89.12 | $92.84 | -0.46% | 1,582,850 |
| Aug 22, 2022 | $94.99 | $99.42 | $92.13 | $93.27 | -2.54% | 1,864,112 |
| Aug 15, 2022 | $107.39 | $108.77 | $94.41 | $95.70 | -11.73% | 2,286,117 |
| Aug 8, 2022 | $103.07 | $109.40 | $92.44 | $108.42 | +5.19% | 2,793,185 |
| Aug 1, 2022 | $91.75 | $106.06 | $91.05 | $103.07 | +12.34% | 3,756,160 |
| Jul 25, 2022 | $95.61 | $101.00 | $88.70 | $91.75 | -3.88% | 1,740,778 |
| Jul 18, 2022 | $100.21 | $105.98 | $93.20 | $95.45 | -3.97% | 1,943,293 |
| Jul 11, 2022 | $103.15 | $105.05 | $88.98 | $99.40 | -9.71% | 2,543,804 |
| Jul 5, 2022 | $92.21 | $113.36 | $91.22 | $110.09 | +15.81% | 2,886,033 |
| Jun 27, 2022 | $100.34 | $100.40 | $84.99 | $95.06 | -6.56% | 2,934,324 |
| Jun 21, 2022 | $94.73 | $106.43 | $94.59 | $101.73 | +7.41% | 6,511,112 |
| Jun 13, 2022 | $88.53 | $95.34 | $79.62 | $94.71 | +1.44% | 4,637,270 |
| Jun 6, 2022 | $90.84 | $102.69 | $89.27 | $93.37 | +4.51% | 2,893,706 |
| May 31, 2022 | $83.48 | $90.29 | $80.70 | $89.34 | +6.64% | 1,799,805 |
| May 23, 2022 | $76.46 | $87.41 | $72.33 | $83.78 | +9.57% | 2,663,161 |
| May 16, 2022 | $89.60 | $96.92 | $72.25 | $76.46 | -14.83% | 3,475,794 |
| May 9, 2022 | $77.97 | $96.34 | $60.50 | $89.77 | +11.36% | 5,210,141 |
| May 2, 2022 | $85.68 | $93.27 | $77.78 | $80.61 | -6.78% | 2,024,651 |
| Apr 25, 2022 | $85.86 | $93.74 | $85.00 | $86.47 | +0.55% | 1,674,421 |
| Apr 18, 2022 | $89.42 | $92.95 | $83.28 | $86.00 | -4.25% | 2,219,883 |
| Apr 11, 2022 | $92.93 | $96.90 | $87.17 | $89.82 | -5.01% | 1,729,958 |
| Apr 4, 2022 | $96.44 | $106.31 | $91.00 | $94.56 | -1.14% | 2,891,928 |
| Mar 28, 2022 | $94.64 | $97.96 | $88.86 | $95.65 | +2.79% | 2,753,496 |
| Mar 21, 2022 | $93.19 | $101.49 | $85.46 | $93.05 | +4.93% | 3,267,189 |
| Mar 14, 2022 | $75.17 | $91.60 | $64.81 | $88.68 | +15.62% | 2,540,859 |
| Mar 7, 2022 | $74.70 | $85.62 | $71.64 | $76.70 | +2.70% | 3,197,557 |
| Feb 28, 2022 | $87.20 | $89.56 | $70.67 | $74.68 | -15.10% | 2,778,272 |
| Feb 22, 2022 | $89.47 | $93.25 | $80.23 | $87.96 | -3.34% | 1,509,354 |
| Feb 14, 2022 | $93.35 | $102.19 | $88.27 | $91.00 | -3.19% | 1,196,230 |
| Feb 7, 2022 | $91.55 | $102.43 | $90.23 | $94.00 | +2.75% | 1,262,282 |
| Jan 31, 2022 | $92.00 | $101.20 | $83.10 | $91.48 | -0.38% | 2,277,900 |
| Jan 24, 2022 | $85.00 | $97.75 | $78.05 | $91.83 | +7.14% | 2,276,103 |
| Jan 18, 2022 | $92.33 | $94.83 | $85.00 | $85.71 | -7.47% | 1,148,358 |
| Jan 10, 2022 | $100.00 | $106.67 | $89.98 | $92.63 | -9.36% | 1,505,248 |
| Jan 3, 2022 | $106.40 | $108.92 | $93.73 | $102.19 | -3.69% | 1,661,232 |
| Dec 27, 2021 | $108.08 | $114.00 | $100.34 | $106.11 | -2.62% | 1,306,206 |
| Dec 20, 2021 | $103.04 | $109.62 | $101.01 | $108.96 | +4.23% | 1,422,537 |
| Dec 13, 2021 | $94.80 | $107.15 | $94.51 | $104.54 | +9.25% | 2,349,444 |
| Dec 6, 2021 | $107.28 | $113.10 | $94.61 | $95.69 | -12.26% | 3,318,279 |
| Nov 29, 2021 | $123.86 | $124.05 | $103.00 | $109.06 | -11.03% | 2,952,567 |
| Nov 22, 2021 | $135.90 | $137.40 | $116.55 | $122.58 | -9.84% | 2,899,538 |
| Nov 15, 2021 | $147.96 | $151.05 | $132.41 | $135.96 | -12.30% | 3,811,530 |
| Nov 8, 2021 | $153.85 | $174.65 | $140.08 | $155.02 | +0.84% | 1,294,852 |
| Nov 1, 2021 | $174.77 | $175.04 | $152.72 | $153.73 | -11.49% | 731,051 |
| Oct 25, 2021 | $178.26 | $191.82 | $171.01 | $173.69 | -2.56% | 921,964 |
| Oct 18, 2021 | $157.14 | $183.91 | $153.03 | $178.26 | +13.76% | 1,044,077 |
| Oct 11, 2021 | $168.73 | $186.77 | $154.34 | $156.70 | -5.90% | 848,713 |
| Oct 4, 2021 | $159.01 | $168.60 | $136.07 | $166.52 | +3.70% | 1,375,232 |
| Sep 27, 2021 | $199.99 | $201.94 | $158.40 | $160.58 | -19.46% | 702,887 |
| Sep 20, 2021 | $178.00 | $205.00 | $174.60 | $199.37 | +7.78% | 1,259,969 |
| Sep 13, 2021 | $174.45 | $191.50 | $158.00 | $184.98 | +6.70% | 2,028,823 |
| Sep 7, 2021 | $164.83 | $181.27 | $153.66 | $173.37 | +6.32% | 995,296 |
| Aug 30, 2021 | $121.04 | $163.84 | $119.40 | $163.06 | +35.77% | 1,286,369 |
| Aug 23, 2021 | $125.26 | $130.62 | $118.55 | $120.10 | -4.71% | 930,613 |
| Aug 16, 2021 | $137.11 | $137.99 | $125.01 | $126.03 | -7.76% | 1,193,661 |
| Aug 9, 2021 | $135.00 | $142.97 | $130.16 | $136.63 | +1.67% | 1,433,858 |
| Aug 2, 2021 | $140.00 | $152.84 | $132.40 | $134.38 | -4.19% | 2,952,780 |
| Jul 28, 2021 | $141.40 | $145.00 | $128.50 | $140.25 | – | 4,199,709 |
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% |