Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
8.97
+0.04 (0.45%)
Aug 29, 2025, 4:00 PM - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |