Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
4.940
-0.290 (-5.54%)
Nov 4, 2024, 4:00 PM EST - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.20 | 5.29 | 5.02 | 5.23 | 5.23 | 2.15% | 62,361 |
| Oct 31, 2024 | 5.05 | 5.18 | 4.66 | 5.12 | 5.12 | 1.99% | 147,832 |
| Oct 30, 2024 | 5.20 | 5.21 | 5.00 | 5.02 | 5.02 | -3.65% | 95,287 |
| Oct 29, 2024 | 4.83 | 5.30 | 4.83 | 5.21 | 5.21 | 7.42% | 133,189 |
| Oct 28, 2024 | 4.80 | 4.94 | 4.77 | 4.85 | 4.85 | 0.41% | 34,367 |
| Oct 25, 2024 | 4.86 | 4.99 | 4.75 | 4.83 | 4.83 | -0.82% | 79,773 |
| Oct 24, 2024 | 4.99 | 5.02 | 4.71 | 4.87 | 4.87 | -1.81% | 87,273 |
| Oct 23, 2024 | 4.86 | 5.10 | 4.64 | 4.96 | 4.96 | 2.06% | 113,351 |
| Oct 22, 2024 | 4.91 | 5.00 | 4.78 | 4.86 | 4.86 | -0.82% | 112,482 |
| Oct 21, 2024 | 4.61 | 4.99 | 4.55 | 4.90 | 4.90 | 4.93% | 114,415 |
| Oct 18, 2024 | 4.77 | 4.88 | 4.58 | 4.67 | 4.67 | 1.52% | 130,735 |
| Oct 17, 2024 | 4.47 | 4.65 | 4.35 | 4.60 | 4.60 | 1.55% | 146,986 |
| Oct 16, 2024 | 4.94 | 5.01 | 4.52 | 4.53 | 4.53 | -7.93% | 120,808 |
| Oct 15, 2024 | 4.71 | 5.07 | 4.66 | 4.92 | 4.92 | 1.65% | 193,188 |
| Oct 14, 2024 | 4.90 | 5.03 | 4.81 | 4.84 | 4.84 | -2.62% | 78,623 |
| Oct 11, 2024 | 5.02 | 5.17 | 4.80 | 4.97 | 4.97 | -2.93% | 113,337 |
| Oct 10, 2024 | 5.01 | 5.20 | 4.68 | 5.12 | 5.12 | 1.79% | 160,982 |
| Oct 9, 2024 | 5.08 | 5.16 | 4.21 | 5.03 | 5.03 | -3.64% | 188,200 |
| Oct 8, 2024 | 4.87 | 5.49 | 4.83 | 5.22 | 5.22 | -6.12% | 193,511 |
| Oct 7, 2024 | 5.55 | 5.79 | 5.02 | 5.56 | 5.56 | 1.46% | 273,118 |
| Oct 4, 2024 | 5.37 | 5.49 | 4.96 | 5.48 | 5.48 | 6.82% | 288,424 |
| Oct 3, 2024 | 5.29 | 5.50 | 4.92 | 5.13 | 5.13 | -13.78% | 402,543 |
| Oct 2, 2024 | 4.79 | 5.97 | 4.67 | 5.95 | 5.95 | 37.73% | 930,021 |
| Oct 1, 2024 | 4.21 | 4.58 | 4.12 | 4.32 | 4.32 | 4.10% | 200,802 |
| Sep 30, 2024 | 4.46 | 4.50 | 4.02 | 4.15 | 4.15 | 4.27% | 299,812 |
| Sep 27, 2024 | 3.65 | 3.98 | 3.58 | 3.98 | 3.98 | 13.71% | 338,523 |
| Sep 26, 2024 | 3.45 | 3.68 | 3.43 | 3.50 | 3.50 | 8.36% | 255,835 |
| Sep 25, 2024 | 3.27 | 3.29 | 3.15 | 3.23 | 3.23 | -0.62% | 41,356 |
| Sep 24, 2024 | 3.25 | 3.34 | 3.18 | 3.25 | 3.25 | 3.83% | 160,665 |
| Sep 23, 2024 | 3.05 | 3.25 | 3.05 | 3.13 | 3.13 | 3.64% | 92,378 |
| Sep 20, 2024 | 3.12 | 3.18 | 3.00 | 3.02 | 3.02 | -4.13% | 159,864 |
| Sep 19, 2024 | 3.14 | 3.24 | 3.13 | 3.15 | 3.15 | 0.32% | 66,969 |
| Sep 18, 2024 | 3.19 | 3.22 | 3.11 | 3.14 | 3.14 | -2.48% | 9,854 |
| Sep 17, 2024 | 3.00 | 3.35 | 3.00 | 3.22 | 3.22 | 6.98% | 54,948 |
| Sep 16, 2024 | 3.03 | 3.07 | 3.00 | 3.01 | 3.01 | -1.31% | 35,514 |
| Sep 13, 2024 | 3.12 | 3.17 | 3.03 | 3.05 | 3.05 | -1.61% | 40,147 |
| Sep 12, 2024 | 3.26 | 3.26 | 3.08 | 3.10 | 3.10 | -4.02% | 32,784 |
| Sep 11, 2024 | 3.21 | 3.35 | 3.20 | 3.23 | 3.23 | -0.31% | 32,456 |
| Sep 10, 2024 | 3.23 | 3.30 | 3.20 | 3.24 | 3.24 | -0.61% | 14,561 |
| Sep 9, 2024 | 3.36 | 3.36 | 3.23 | 3.26 | 3.26 | -3.26% | 30,282 |
| Sep 6, 2024 | 3.12 | 3.45 | 3.12 | 3.37 | 3.37 | 10.49% | 104,970 |
| Sep 5, 2024 | 3.16 | 3.18 | 3.04 | 3.05 | 3.05 | -2.56% | 26,276 |
| Sep 4, 2024 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | - | 9,002 |
| Sep 3, 2024 | 3.24 | 3.29 | 3.11 | 3.13 | 3.13 | -5.15% | 46,441 |
| Aug 30, 2024 | 3.22 | 3.36 | 3.22 | 3.30 | 3.30 | 2.80% | 52,842 |
| Aug 29, 2024 | 3.21 | 3.31 | 3.07 | 3.21 | 3.21 | 1.58% | 74,691 |
| Aug 28, 2024 | 3.30 | 3.36 | 3.15 | 3.16 | 3.16 | -3.22% | 75,368 |
| Aug 27, 2024 | 3.16 | 3.29 | 3.16 | 3.27 | 3.27 | 1.40% | 77,578 |
| Aug 26, 2024 | 3.39 | 3.39 | 3.03 | 3.22 | 3.22 | -6.40% | 159,696 |
| Aug 23, 2024 | 3.29 | 3.54 | 3.19 | 3.44 | 3.44 | 2.69% | 55,075 |
| Aug 22, 2024 | 3.50 | 3.74 | 3.10 | 3.35 | 3.35 | -8.97% | 82,457 |
| Aug 21, 2024 | 3.51 | 3.68 | 3.50 | 3.68 | 3.68 | 6.05% | 71,499 |
| Aug 20, 2024 | 3.49 | 3.52 | 3.38 | 3.47 | 3.47 | - | 33,570 |
| Aug 19, 2024 | 3.40 | 3.52 | 3.39 | 3.47 | 3.47 | 1.76% | 69,673 |
| Aug 16, 2024 | 3.39 | 3.53 | 3.39 | 3.41 | 3.41 | - | 45,267 |
| Aug 15, 2024 | 3.38 | 3.50 | 3.21 | 3.41 | 3.41 | -1.16% | 66,679 |
| Aug 14, 2024 | 3.41 | 3.54 | 3.36 | 3.45 | 3.45 | 2.68% | 52,421 |
| Aug 13, 2024 | 3.37 | 3.46 | 3.32 | 3.36 | 3.36 | -1.18% | 16,595 |
| Aug 12, 2024 | 3.40 | 3.47 | 3.39 | 3.40 | 3.40 | -0.87% | 13,707 |
| Aug 9, 2024 | 3.36 | 3.53 | 3.35 | 3.43 | 3.43 | - | 16,372 |
| Aug 8, 2024 | 3.59 | 3.59 | 3.39 | 3.43 | 3.43 | -2.83% | 29,130 |
| Aug 7, 2024 | 3.75 | 3.75 | 3.52 | 3.53 | 3.53 | -4.34% | 58,240 |
| Aug 6, 2024 | 3.57 | 3.82 | 3.57 | 3.69 | 3.69 | 3.36% | 118,913 |
| Aug 5, 2024 | 3.23 | 3.63 | 3.17 | 3.57 | 3.57 | 6.57% | 112,159 |
| Aug 2, 2024 | 3.04 | 3.49 | 3.00 | 3.35 | 3.35 | 9.84% | 165,179 |
| Aug 1, 2024 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | -1.61% | 160,304 |
| Jul 31, 2024 | 3.33 | 3.33 | 3.04 | 3.10 | 3.10 | -5.20% | 263,901 |
| Jul 30, 2024 | 3.47 | 3.47 | 2.86 | 3.27 | 3.27 | -5.49% | 250,832 |
| Jul 29, 2024 | 3.49 | 3.55 | 3.43 | 3.46 | 3.46 | -0.29% | 58,763 |
| Jul 26, 2024 | 3.58 | 3.63 | 3.38 | 3.47 | 3.47 | -3.34% | 113,894 |
| Jul 25, 2024 | 3.59 | 3.73 | 3.59 | 3.59 | 3.59 | 0.56% | 61,922 |
| Jul 24, 2024 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 18,592 |
| Jul 23, 2024 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -0.83% | 15,029 |
| Jul 22, 2024 | 3.61 | 3.74 | 3.57 | 3.63 | 3.63 | 1.68% | 60,383 |
| Jul 19, 2024 | 3.60 | 3.72 | 3.52 | 3.57 | 3.57 | -0.56% | 34,861 |
| Jul 18, 2024 | 3.62 | 3.69 | 3.59 | 3.59 | 3.59 | -2.45% | 45,161 |
| Jul 17, 2024 | 3.65 | 3.75 | 3.55 | 3.68 | 3.68 | 0.82% | 66,920 |
| Jul 16, 2024 | 3.70 | 3.77 | 3.62 | 3.65 | 3.65 | -2.14% | 30,446 |
| Jul 15, 2024 | 3.76 | 3.82 | 3.66 | 3.73 | 3.73 | 0.27% | 52,162 |
| Jul 12, 2024 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | 1.36% | 17,256 |
| Jul 11, 2024 | 3.65 | 3.81 | 3.65 | 3.67 | 3.67 | 1.94% | 91,953 |
| Jul 10, 2024 | 3.65 | 3.66 | 3.58 | 3.60 | 3.60 | -1.37% | 50,300 |
| Jul 9, 2024 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | -2.14% | 96,878 |
| Jul 8, 2024 | 3.83 | 3.85 | 3.70 | 3.73 | 3.73 | -1.84% | 19,069 |
| Jul 5, 2024 | 3.78 | 3.87 | 3.78 | 3.80 | 3.80 | -0.78% | 53,065 |
| Jul 3, 2024 | 3.67 | 3.90 | 3.67 | 3.83 | 3.83 | 4.64% | 69,498 |
| Jul 2, 2024 | 3.82 | 3.82 | 3.63 | 3.66 | 3.66 | -4.19% | 51,669 |
| Jul 1, 2024 | 3.81 | 3.92 | 3.65 | 3.82 | 3.82 | -2.55% | 71,282 |
| Jun 28, 2024 | 3.79 | 3.92 | 3.79 | 3.92 | 3.92 | 2.62% | 77,792 |
| Jun 27, 2024 | 3.77 | 3.90 | 3.70 | 3.82 | 3.82 | 1.06% | 58,368 |
| Jun 26, 2024 | 3.64 | 3.85 | 3.51 | 3.78 | 3.78 | 2.44% | 94,857 |
| Jun 25, 2024 | 3.61 | 3.83 | 3.61 | 3.69 | 3.69 | 1.10% | 64,518 |
| Jun 24, 2024 | 3.59 | 3.69 | 3.59 | 3.65 | 3.65 | 0.83% | 43,283 |
| Jun 21, 2024 | 3.63 | 3.78 | 3.60 | 3.62 | 3.62 | -1.09% | 76,449 |
| Jun 20, 2024 | 3.60 | 3.77 | 3.59 | 3.66 | 3.66 | 0.55% | 108,762 |
| Jun 18, 2024 | 3.63 | 3.70 | 3.59 | 3.64 | 3.64 | -0.82% | 58,147 |
| Jun 17, 2024 | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | -1.08% | 42,213 |
| Jun 14, 2024 | 3.70 | 3.83 | 3.66 | 3.71 | 3.71 | -1.07% | 76,986 |
| Jun 13, 2024 | 3.77 | 3.85 | 3.71 | 3.75 | 3.75 | 0.81% | 83,046 |
| Jun 12, 2024 | 3.69 | 3.82 | 3.69 | 3.72 | 3.72 | 0.81% | 71,807 |