Duolingo, Inc.
DUOLNASDAQTechnology● Active
$117.85
+$8.82(+8.09%)
Market Cap$5.5B
P/E Ratio—
52W High$540.3
52W Low$87.89
Duolingo, Inc.（DUOL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
duol · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$544.93
May 14, 2025
-78.5% from here
5-Year Low5Y
$60.50
May 11, 2022
+93.9% from low
IPO Priceadj.
$139.01
Jul 28, 2021
-15.6% since IPO
1 Year Ago
$497.93
Jun 9, 2025
-76.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DUOL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $107.77 | $117.45 | $107.00 | $116.23 | $116.23 | 441K | +7.85% |
| Jun 5, 2026 | $110.80 | $112.89 | $106.05 | $109.03 | $109.03 | 1.0M | -1.60% |
| Jun 4, 2026 | $110.00 | $112.90 | $106.76 | $109.15 | $109.15 | 1.1M | -0.77% |
| Jun 3, 2026 | $109.67 | $112.22 | $104.61 | $107.40 | $107.40 | 1.9M | -2.07% |
| Jun 2, 2026 | $116.50 | $116.50 | $108.62 | $109.95 | $109.95 | 1.7M | -5.62% |
| Jun 1, 2026 | $115.00 | $120.30 | $113.70 | $117.97 | $117.97 | 1.9M | +2.58% |
| May 29, 2026 | $108.50 | $114.33 | $106.51 | $111.36 | $111.36 | 1.3M | +2.64% |
| May 28, 2026 | $107.17 | $111.60 | $105.75 | $108.67 | $108.67 | 640K | +1.40% |
| May 27, 2026 | $105.14 | $110.10 | $104.70 | $107.82 | $107.82 | 807K | +2.55% |
| May 26, 2026 | $107.22 | $109.50 | $103.68 | $106.48 | $106.48 | 1.2M | -0.69% |
| May 22, 2026 | $106.14 | $109.17 | $105.13 | $106.61 | $106.61 | 969K | +0.44% |
| May 21, 2026 | $105.88 | $107.36 | $104.52 | $105.64 | $105.64 | 1.1M | -0.23% |
| May 20, 2026 | $111.00 | $111.53 | $106.64 | $106.82 | $106.82 | 1.5M | -3.77% |
| May 19, 2026 | $117.20 | $118.75 | $111.89 | $114.10 | $114.10 | 1.8M | -2.65% |
| May 18, 2026 | $111.49 | $115.76 | $110.47 | $113.24 | $113.24 | 1.6M | +1.57% |
| May 15, 2026 | $109.34 | $112.88 | $107.81 | $112.06 | $112.06 | 1.5M | +2.49% |
| May 14, 2026 | $104.78 | $112.22 | $104.77 | $109.16 | $109.16 | 1.6M | +4.18% |
| May 13, 2026 | $105.00 | $105.61 | $100.88 | $104.98 | $104.98 | 1.4M | -0.02% |
| May 12, 2026 | $104.78 | $107.93 | $101.83 | $106.01 | $106.01 | 1.6M | +1.17% |
| May 11, 2026 | $107.82 | $109.47 | $104.98 | $105.15 | $105.15 | 1.5M | -2.48% |
Showing 1–20 of 1,221 records
Annual Stock Price Performance · DUOL
Jan 1 → Dec 31 · 6 years2026-34.2%$176.73 → $116.23
-34.2%
2025-46.4%$327.30 → $175.50
-46.4%
2024+44.3%$224.65 → $324.23
+44.3%
2023+218.9%$71.13 → $226.85
+218.9%
2022-33.1%$106.40 → $71.13
-33.1%
2021-25.0%$141.40 → $106.11
-25.0%
Best Year2023 · +218.9%
Worst Year2025 · -46.4%
Positive Years2 / 6
Avg Annual Return+20.8%
6Y Total Return-17.8%
6Y CAGR~-3.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in DUOL?
If you invested $1,000 in DUOL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$844
Total Return-15.6%
CAGR~-3.3% / yr
Profit$-156
Based on Jul 28, 2021 · $139.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Duolingo, Inc.（DUOL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $117.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DUOL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DUOL 历史股价FMP 日线复权 OHLCV