Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
10.70
-0.20 (-1.83%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Youdao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.8711.1810.5810.7010.70-1.83%132,946
Oct 29, 202510.8411.2010.6710.9010.900.74%119,538
Oct 28, 202511.0911.1910.7210.8210.82-2.70%154,784
Oct 27, 202511.1311.3010.9911.1211.121.37%115,390
Oct 24, 202510.7611.2210.3710.9710.973.10%161,302
Oct 23, 202510.7810.8010.5310.6410.64-1.75%117,320
Oct 22, 202510.9111.2810.5510.8310.83-0.55%146,002
Oct 21, 202511.2311.3710.6910.8910.89-2.68%110,796
Oct 20, 202510.8911.3510.8311.1911.191.73%75,970
Oct 17, 202511.2711.4810.9611.0011.00-3.34%190,173
Oct 16, 202511.2811.4810.8611.3811.381.52%88,101
Oct 15, 202511.3811.5011.1511.2111.21-1.15%119,117
Oct 14, 202510.8611.4610.7411.3411.343.00%107,530
Oct 13, 202510.8511.2310.6011.0111.012.71%131,818
Oct 10, 202510.7811.4810.4210.7210.72-0.09%135,001
Oct 9, 202510.9510.9510.6410.7310.73-2.01%31,615
Oct 8, 202510.1511.0010.1510.9510.957.78%156,583
Oct 7, 202510.3310.3310.0610.1610.16-1.26%25,636
Oct 6, 20259.6010.409.4110.2910.297.08%139,654
Oct 3, 20259.789.829.579.619.61-1.64%58,260
Oct 2, 20259.699.789.499.779.770.72%29,101
Oct 1, 20259.939.939.609.709.70-2.41%28,545
Sep 30, 20259.989.989.599.949.940.81%134,826
Sep 29, 20259.479.899.439.869.864.12%166,440
Sep 26, 20259.369.479.299.479.471.94%103,141
Sep 25, 20259.289.429.209.299.290.22%131,492
Sep 24, 20259.309.329.209.279.27-1.17%132,999
Sep 23, 20259.179.459.109.389.382.51%74,913
Sep 22, 20258.899.488.899.159.153.39%115,975
Sep 19, 20258.908.978.818.858.85-0.34%116,696
Sep 18, 20258.838.908.768.888.880.68%66,254
Sep 17, 20258.878.918.758.828.820.11%165,268
Sep 16, 20258.768.878.768.818.81-0.90%24,990
Sep 15, 20258.838.998.728.898.890.34%52,714
Sep 12, 20258.858.918.818.868.86-0.45%12,740
Sep 11, 20259.009.008.698.908.90-0.22%36,155
Sep 10, 20259.009.008.808.928.92-0.67%64,032
Sep 9, 20258.639.008.638.988.983.22%64,761
Sep 8, 20258.778.828.508.708.70-0.23%57,824
Sep 5, 20258.448.788.448.728.724.43%81,610
Sep 4, 20258.718.818.358.358.35-4.24%54,934
Sep 3, 20258.458.808.308.728.723.20%121,674
Sep 2, 20258.898.898.438.458.45-5.80%47,465
Aug 29, 20258.989.148.838.978.970.45%94,103
Aug 28, 20258.728.958.718.938.932.53%56,716
Aug 27, 20259.089.088.708.718.71-4.50%95,412
Aug 26, 20258.909.158.879.129.122.13%74,244
Aug 25, 20259.099.098.758.938.93-1.65%174,005
Aug 22, 20259.209.309.059.089.08-1.09%122,628
Aug 21, 20259.159.308.939.189.180.33%76,749