Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
10.75
+0.02 (0.19%)
Oct 10, 2025, 3:03 PM EDT - Market open
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10.95 | 10.95 | 10.64 | 10.73 | 10.73 | -2.01% | 31,505 |
| Oct 8, 2025 | 10.15 | 11.00 | 10.15 | 10.95 | 10.95 | 7.78% | 156,583 |
| Oct 7, 2025 | 10.33 | 10.33 | 10.06 | 10.16 | 10.16 | -1.26% | 25,636 |
| Oct 6, 2025 | 9.60 | 10.40 | 9.41 | 10.29 | 10.29 | 7.08% | 139,654 |
| Oct 3, 2025 | 9.78 | 9.82 | 9.57 | 9.61 | 9.61 | -1.64% | 58,260 |
| Oct 2, 2025 | 9.69 | 9.78 | 9.49 | 9.77 | 9.77 | 0.72% | 29,101 |
| Oct 1, 2025 | 9.93 | 9.93 | 9.60 | 9.70 | 9.70 | -2.41% | 28,545 |
| Sep 30, 2025 | 9.98 | 9.98 | 9.59 | 9.94 | 9.94 | 0.81% | 134,826 |
| Sep 29, 2025 | 9.47 | 9.89 | 9.43 | 9.86 | 9.86 | 4.12% | 166,440 |
| Sep 26, 2025 | 9.36 | 9.47 | 9.29 | 9.47 | 9.47 | 1.94% | 103,141 |
| Sep 25, 2025 | 9.28 | 9.42 | 9.20 | 9.29 | 9.29 | 0.22% | 131,492 |
| Sep 24, 2025 | 9.30 | 9.32 | 9.20 | 9.27 | 9.27 | -1.17% | 132,999 |
| Sep 23, 2025 | 9.17 | 9.45 | 9.10 | 9.38 | 9.38 | 2.51% | 74,913 |
| Sep 22, 2025 | 8.89 | 9.48 | 8.89 | 9.15 | 9.15 | 3.39% | 115,975 |
| Sep 19, 2025 | 8.90 | 8.97 | 8.81 | 8.85 | 8.85 | -0.34% | 116,696 |
| Sep 18, 2025 | 8.83 | 8.90 | 8.76 | 8.88 | 8.88 | 0.68% | 66,254 |
| Sep 17, 2025 | 8.87 | 8.91 | 8.75 | 8.82 | 8.82 | 0.11% | 165,268 |
| Sep 16, 2025 | 8.76 | 8.87 | 8.76 | 8.81 | 8.81 | -0.90% | 24,990 |
| Sep 15, 2025 | 8.83 | 8.99 | 8.72 | 8.89 | 8.89 | 0.34% | 52,714 |
| Sep 12, 2025 | 8.85 | 8.91 | 8.81 | 8.86 | 8.86 | -0.45% | 12,740 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.69 | 8.90 | 8.90 | -0.22% | 36,155 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.80 | 8.92 | 8.92 | -0.67% | 64,032 |
| Sep 9, 2025 | 8.63 | 9.00 | 8.63 | 8.98 | 8.98 | 3.22% | 64,761 |
| Sep 8, 2025 | 8.77 | 8.82 | 8.50 | 8.70 | 8.70 | -0.23% | 57,824 |
| Sep 5, 2025 | 8.44 | 8.78 | 8.44 | 8.72 | 8.72 | 4.43% | 81,610 |
| Sep 4, 2025 | 8.71 | 8.81 | 8.35 | 8.35 | 8.35 | -4.24% | 54,934 |
| Sep 3, 2025 | 8.45 | 8.80 | 8.30 | 8.72 | 8.72 | 3.20% | 121,674 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.43 | 8.45 | 8.45 | -5.80% | 47,465 |
| Aug 29, 2025 | 8.98 | 9.14 | 8.83 | 8.97 | 8.97 | 0.45% | 94,103 |
| Aug 28, 2025 | 8.72 | 8.95 | 8.71 | 8.93 | 8.93 | 2.53% | 56,716 |
| Aug 27, 2025 | 9.08 | 9.08 | 8.70 | 8.71 | 8.71 | -4.50% | 95,412 |
| Aug 26, 2025 | 8.90 | 9.15 | 8.87 | 9.12 | 9.12 | 2.13% | 74,244 |
| Aug 25, 2025 | 9.09 | 9.09 | 8.75 | 8.93 | 8.93 | -1.65% | 174,005 |
| Aug 22, 2025 | 9.20 | 9.30 | 9.05 | 9.08 | 9.08 | -1.09% | 122,628 |
| Aug 21, 2025 | 9.15 | 9.30 | 8.93 | 9.18 | 9.18 | 0.33% | 76,749 |
| Aug 20, 2025 | 9.13 | 9.24 | 9.00 | 9.15 | 9.15 | 0.55% | 88,002 |
| Aug 19, 2025 | 9.20 | 9.50 | 9.10 | 9.10 | 9.10 | -2.67% | 72,255 |
| Aug 18, 2025 | 9.94 | 10.00 | 9.30 | 9.35 | 9.35 | -6.97% | 170,261 |
| Aug 15, 2025 | 9.79 | 10.60 | 9.61 | 10.05 | 10.05 | 2.97% | 167,799 |
| Aug 14, 2025 | 8.88 | 9.80 | 8.81 | 9.76 | 9.76 | 9.91% | 511,852 |
| Aug 13, 2025 | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | - | 127,925 |
| Aug 12, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.88 | 1.02% | 107,752 |
| Aug 11, 2025 | 8.78 | 8.80 | 8.60 | 8.79 | 8.79 | 0.11% | 77,762 |
| Aug 8, 2025 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 0.34% | 49,654 |
| Aug 7, 2025 | 8.81 | 8.81 | 8.70 | 8.75 | 8.75 | -0.57% | 14,625 |
| Aug 6, 2025 | 8.79 | 8.80 | 8.76 | 8.80 | 8.80 | -0.11% | 37,753 |
| Aug 5, 2025 | 8.80 | 8.83 | 8.78 | 8.81 | 8.81 | -0.68% | 90,370 |
| Aug 4, 2025 | 8.72 | 8.88 | 8.67 | 8.87 | 8.87 | 1.95% | 324,639 |
| Aug 1, 2025 | 8.60 | 8.74 | 8.60 | 8.70 | 8.70 | - | 51,858 |
| Jul 31, 2025 | 8.73 | 8.83 | 8.62 | 8.70 | 8.70 | 0.58% | 101,837 |