Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
8.75
-0.05 (-0.57%)
Aug 7, 2025, 4:00 PM - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.81 | 8.81 | 8.70 | 8.75 | 8.75 | -0.57% | 14,621 |
| 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 |
| Jul 30, 2025 | 8.81 | 8.88 | 8.61 | 8.65 | 8.65 | -1.93% | 46,493 |
| Jul 29, 2025 | 8.68 | 8.88 | 8.68 | 8.82 | 8.82 | 1.26% | 56,194 |
| Jul 28, 2025 | 8.69 | 8.84 | 8.55 | 8.71 | 8.71 | -0.11% | 48,324 |
| Jul 25, 2025 | 8.74 | 8.74 | 8.66 | 8.72 | 8.72 | -0.34% | 7,943 |
| Jul 24, 2025 | 8.79 | 8.80 | 8.57 | 8.75 | 8.75 | - | 44,035 |
| Jul 23, 2025 | 8.87 | 8.87 | 8.71 | 8.75 | 8.75 | -0.68% | 24,687 |
| Jul 22, 2025 | 8.88 | 8.88 | 8.77 | 8.81 | 8.81 | -0.68% | 94,492 |
| Jul 21, 2025 | 8.82 | 8.88 | 8.81 | 8.87 | 8.87 | 0.91% | 47,777 |
| Jul 18, 2025 | 8.88 | 8.88 | 8.76 | 8.79 | 8.79 | -0.79% | 58,679 |
| Jul 17, 2025 | 8.82 | 8.88 | 8.74 | 8.86 | 8.86 | - | 48,903 |
| Jul 16, 2025 | 8.85 | 8.86 | 8.82 | 8.86 | 8.86 | -0.23% | 43,392 |
| Jul 15, 2025 | 8.88 | 8.88 | 8.70 | 8.88 | 8.88 | 0.57% | 103,725 |
| Jul 14, 2025 | 8.82 | 8.86 | 8.68 | 8.83 | 8.83 | 0.68% | 28,663 |
| Jul 11, 2025 | 8.81 | 8.85 | 8.56 | 8.77 | 8.77 | -0.57% | 38,593 |
| Jul 10, 2025 | 8.86 | 8.88 | 8.76 | 8.82 | 8.82 | -0.45% | 47,110 |
| Jul 9, 2025 | 8.76 | 8.86 | 8.70 | 8.86 | 8.86 | 0.80% | 23,987 |
| Jul 8, 2025 | 8.78 | 8.86 | 8.73 | 8.79 | 8.79 | 0.92% | 70,158 |
| Jul 7, 2025 | 8.57 | 8.79 | 8.50 | 8.71 | 8.71 | 1.40% | 39,200 |
| Jul 3, 2025 | 8.43 | 8.72 | 8.34 | 8.59 | 8.59 | 2.26% | 43,009 |
| Jul 2, 2025 | 8.56 | 8.56 | 8.37 | 8.40 | 8.40 | -2.44% | 21,295 |
| Jul 1, 2025 | 8.52 | 8.69 | 8.52 | 8.61 | 8.61 | 0.12% | 11,715 |
| Jun 30, 2025 | 8.60 | 8.60 | 8.45 | 8.60 | 8.60 | -0.23% | 84,968 |
| Jun 27, 2025 | 8.35 | 8.70 | 8.12 | 8.62 | 8.62 | 2.99% | 39,600 |
| Jun 26, 2025 | 8.47 | 8.52 | 8.00 | 8.37 | 8.37 | -2.11% | 94,142 |
| Jun 25, 2025 | 8.76 | 8.76 | 8.50 | 8.55 | 8.55 | -2.29% | 46,890 |
| Jun 24, 2025 | 8.75 | 8.83 | 8.63 | 8.75 | 8.75 | 1.51% | 74,835 |
| Jun 23, 2025 | 8.71 | 8.74 | 8.51 | 8.62 | 8.62 | -0.35% | 38,772 |
| Jun 20, 2025 | 8.69 | 8.85 | 8.63 | 8.65 | 8.65 | -1.14% | 37,421 |
| Jun 18, 2025 | 8.65 | 8.88 | 8.60 | 8.75 | 8.75 | 0.46% | 8,865 |
| Jun 17, 2025 | 8.58 | 8.90 | 8.58 | 8.71 | 8.71 | 1.04% | 36,034 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.62 | 8.62 | 8.62 | -1.93% | 42,168 |
| Jun 13, 2025 | 8.60 | 8.89 | 8.24 | 8.79 | 8.79 | 0.69% | 49,049 |
| Jun 12, 2025 | 8.78 | 8.92 | 8.55 | 8.73 | 8.73 | -0.80% | 105,252 |
| Jun 11, 2025 | 8.97 | 9.04 | 8.78 | 8.80 | 8.80 | -1.90% | 24,339 |
| Jun 10, 2025 | 9.02 | 9.09 | 8.70 | 8.97 | 8.97 | -0.55% | 57,086 |
| Jun 9, 2025 | 8.96 | 9.15 | 8.89 | 9.02 | 9.02 | 0.33% | 61,219 |
| Jun 6, 2025 | 9.06 | 9.11 | 8.82 | 8.99 | 8.99 | -0.99% | 45,118 |
| Jun 5, 2025 | 8.93 | 9.20 | 8.78 | 9.08 | 9.08 | 1.79% | 63,296 |
| Jun 4, 2025 | 9.00 | 9.10 | 8.85 | 8.92 | 8.92 | -0.22% | 41,538 |
| Jun 3, 2025 | 8.91 | 9.08 | 8.77 | 8.94 | 8.94 | 0.34% | 71,590 |
| Jun 2, 2025 | 9.18 | 9.19 | 8.65 | 8.91 | 8.91 | -3.88% | 62,905 |
| May 30, 2025 | 8.97 | 9.30 | 8.86 | 9.27 | 9.27 | 3.34% | 87,338 |
| May 29, 2025 | 9.07 | 9.13 | 8.71 | 8.97 | 8.97 | -0.11% | 46,346 |
| May 28, 2025 | 8.99 | 9.08 | 8.85 | 8.98 | 8.98 | 0.34% | 60,582 |