Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
8.52
-0.13 (-1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.60 | 8.60 | 8.26 | 8.52 | 8.52 | -1.50% | 16,116 |
| Apr 24, 2025 | 8.49 | 8.75 | 8.44 | 8.65 | 8.65 | 2.73% | 122,017 |
| Apr 23, 2025 | 8.31 | 8.62 | 8.15 | 8.42 | 8.42 | 2.93% | 191,811 |
| Apr 22, 2025 | 7.91 | 8.32 | 7.82 | 8.18 | 8.18 | 5.55% | 174,984 |
| Apr 21, 2025 | 7.80 | 7.80 | 7.42 | 7.75 | 7.75 | 0.26% | 102,370 |
| Apr 17, 2025 | 7.77 | 7.89 | 7.65 | 7.73 | 7.73 | 0.26% | 86,644 |
| Apr 16, 2025 | 7.20 | 7.81 | 7.20 | 7.71 | 7.71 | 5.91% | 91,132 |
| Apr 15, 2025 | 7.28 | 7.47 | 7.12 | 7.28 | 7.28 | -0.55% | 123,691 |
| Apr 14, 2025 | 6.89 | 7.49 | 6.89 | 7.32 | 7.32 | 7.81% | 145,151 |
| Apr 11, 2025 | 6.91 | 7.00 | 6.60 | 6.79 | 6.79 | 0.15% | 78,400 |
| Apr 10, 2025 | 6.76 | 7.00 | 6.62 | 6.78 | 6.78 | -0.88% | 97,392 |
| Apr 9, 2025 | 6.64 | 7.13 | 6.30 | 6.84 | 6.84 | 4.59% | 222,877 |
| Apr 8, 2025 | 7.24 | 7.29 | 6.50 | 6.54 | 6.54 | -4.80% | 185,250 |
| Apr 7, 2025 | 6.56 | 7.32 | 6.31 | 6.87 | 6.87 | -3.24% | 213,670 |
| Apr 4, 2025 | 7.00 | 7.35 | 6.75 | 7.10 | 7.10 | -8.39% | 235,873 |
| Apr 3, 2025 | 7.75 | 8.00 | 7.62 | 7.75 | 7.75 | -3.25% | 119,506 |
| Apr 2, 2025 | 7.77 | 8.19 | 7.77 | 8.01 | 8.01 | 4.30% | 109,053 |
| Apr 1, 2025 | 7.64 | 7.79 | 7.48 | 7.68 | 7.68 | 0.66% | 119,733 |
| Mar 31, 2025 | 7.85 | 7.98 | 7.61 | 7.63 | 7.63 | -6.15% | 178,914 |
| Mar 28, 2025 | 8.01 | 8.20 | 7.30 | 8.13 | 8.13 | 0.87% | 192,522 |
| Mar 27, 2025 | 7.67 | 8.13 | 7.66 | 8.06 | 8.06 | 3.87% | 95,211 |
| Mar 26, 2025 | 7.60 | 7.96 | 7.52 | 7.76 | 7.76 | 1.70% | 130,787 |
| Mar 25, 2025 | 7.72 | 7.92 | 7.52 | 7.63 | 7.63 | -2.55% | 109,893 |
| Mar 24, 2025 | 7.96 | 8.21 | 7.62 | 7.83 | 7.83 | 0.64% | 98,487 |
| Mar 21, 2025 | 8.01 | 8.16 | 7.70 | 7.78 | 7.78 | -3.83% | 141,381 |
| Mar 20, 2025 | 8.34 | 8.73 | 8.09 | 8.09 | 8.09 | -4.60% | 168,269 |
| Mar 19, 2025 | 8.46 | 8.69 | 8.39 | 8.48 | 8.48 | 0.59% | 97,481 |
| Mar 18, 2025 | 8.80 | 8.81 | 8.30 | 8.43 | 8.43 | -4.31% | 154,526 |
| Mar 17, 2025 | 8.81 | 8.99 | 8.55 | 8.81 | 8.81 | 0.46% | 206,159 |
| Mar 14, 2025 | 8.49 | 9.00 | 8.40 | 8.77 | 8.77 | 6.56% | 138,351 |
| Mar 13, 2025 | 8.24 | 8.41 | 8.03 | 8.23 | 8.23 | -0.36% | 103,654 |
| Mar 12, 2025 | 8.45 | 8.48 | 8.06 | 8.26 | 8.26 | -0.72% | 162,631 |
| Mar 11, 2025 | 8.27 | 8.48 | 8.13 | 8.32 | 8.32 | 2.21% | 167,871 |
| Mar 10, 2025 | 8.32 | 8.50 | 8.07 | 8.14 | 8.14 | -6.22% | 118,684 |
| Mar 7, 2025 | 8.27 | 8.76 | 8.25 | 8.68 | 8.68 | 4.70% | 173,376 |
| Mar 6, 2025 | 9.50 | 9.50 | 8.28 | 8.29 | 8.29 | -8.50% | 402,943 |
| Mar 5, 2025 | 8.84 | 9.26 | 8.68 | 9.06 | 9.06 | 4.50% | 223,886 |
| Mar 4, 2025 | 8.85 | 8.96 | 8.50 | 8.67 | 8.67 | -1.48% | 179,437 |
| Mar 3, 2025 | 9.05 | 9.30 | 8.63 | 8.80 | 8.80 | -2.22% | 183,608 |
| Feb 28, 2025 | 8.89 | 9.40 | 8.70 | 9.00 | 9.00 | -2.91% | 161,044 |
| Feb 27, 2025 | 9.41 | 9.60 | 9.02 | 9.27 | 9.27 | -3.44% | 236,202 |
| Feb 26, 2025 | 9.60 | 9.70 | 9.13 | 9.60 | 9.60 | 0.10% | 232,902 |
| Feb 25, 2025 | 9.68 | 9.85 | 9.29 | 9.59 | 9.59 | -0.93% | 127,203 |
| Feb 24, 2025 | 10.03 | 10.18 | 8.91 | 9.68 | 9.68 | -5.65% | 410,117 |
| Feb 21, 2025 | 10.39 | 11.16 | 9.82 | 10.26 | 10.26 | -1.25% | 336,446 |
| Feb 20, 2025 | 10.33 | 10.52 | 9.10 | 10.39 | 10.39 | -0.38% | 418,406 |
| Feb 19, 2025 | 11.01 | 11.49 | 10.25 | 10.43 | 10.43 | -5.95% | 325,986 |
| Feb 18, 2025 | 10.52 | 11.32 | 10.23 | 11.09 | 11.09 | 7.98% | 477,546 |
| Feb 14, 2025 | 10.47 | 10.75 | 9.52 | 10.27 | 10.27 | 5.12% | 257,921 |
| Feb 13, 2025 | 9.22 | 10.14 | 8.89 | 9.77 | 9.77 | 4.94% | 206,380 |