Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
7.05
-0.02 (-0.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.89 | 7.29 | 6.81 | 7.05 | 7.05 | -0.28% | 137,981 |
| Dec 19, 2024 | 7.39 | 7.40 | 6.61 | 7.07 | 7.07 | -2.88% | 305,908 |
| Dec 18, 2024 | 7.62 | 7.62 | 7.05 | 7.28 | 7.28 | -4.46% | 256,541 |
| Dec 17, 2024 | 7.70 | 7.79 | 7.24 | 7.62 | 7.62 | -2.18% | 131,499 |
| Dec 16, 2024 | 7.74 | 8.01 | 7.70 | 7.79 | 7.79 | 0.65% | 173,807 |
| Dec 13, 2024 | 7.35 | 7.80 | 7.18 | 7.74 | 7.74 | 4.31% | 111,491 |
| Dec 12, 2024 | 7.59 | 7.64 | 7.34 | 7.42 | 7.42 | -2.24% | 89,616 |
| Dec 11, 2024 | 7.38 | 7.75 | 7.30 | 7.59 | 7.59 | 2.15% | 336,873 |
| Dec 10, 2024 | 7.10 | 7.54 | 6.87 | 7.43 | 7.43 | 3.05% | 234,088 |
| Dec 9, 2024 | 7.31 | 7.50 | 6.91 | 7.21 | 7.21 | 3.00% | 261,591 |
| Dec 6, 2024 | 6.65 | 7.00 | 6.50 | 7.00 | 7.00 | 6.54% | 155,032 |
| Dec 5, 2024 | 6.48 | 6.65 | 6.45 | 6.57 | 6.57 | 0.46% | 75,369 |
| Dec 4, 2024 | 6.49 | 6.59 | 6.45 | 6.54 | 6.54 | -1.06% | 47,805 |
| Dec 3, 2024 | 6.20 | 6.75 | 6.03 | 6.61 | 6.61 | 5.76% | 177,398 |
| Dec 2, 2024 | 6.68 | 6.82 | 6.24 | 6.25 | 6.25 | -6.99% | 132,989 |
| Nov 29, 2024 | 6.45 | 6.72 | 5.94 | 6.72 | 6.72 | 4.19% | 231,127 |
| Nov 27, 2024 | 6.13 | 7.16 | 6.10 | 6.45 | 6.45 | 5.56% | 513,724 |
| Nov 26, 2024 | 5.35 | 6.35 | 5.23 | 6.11 | 6.11 | 15.28% | 371,246 |
| Nov 25, 2024 | 5.15 | 5.35 | 4.99 | 5.30 | 5.30 | 2.32% | 79,465 |
| Nov 22, 2024 | 5.12 | 5.25 | 4.90 | 5.18 | 5.18 | -0.58% | 75,700 |
| Nov 21, 2024 | 5.24 | 5.31 | 5.05 | 5.21 | 5.21 | -0.95% | 74,720 |
| Nov 20, 2024 | 5.16 | 5.39 | 5.11 | 5.26 | 5.26 | 3.14% | 90,566 |
| Nov 19, 2024 | 5.06 | 5.19 | 4.95 | 5.10 | 5.10 | 1.19% | 51,062 |
| Nov 18, 2024 | 4.89 | 5.18 | 4.77 | 5.04 | 5.04 | 3.49% | 115,729 |
| Nov 15, 2024 | 5.02 | 5.02 | 4.76 | 4.87 | 4.87 | -1.62% | 48,159 |
| Nov 14, 2024 | 4.84 | 5.11 | 4.54 | 4.95 | 4.95 | 2.48% | 80,828 |
| Nov 13, 2024 | 5.26 | 5.30 | 4.75 | 4.83 | 4.83 | -6.58% | 79,470 |
| Nov 12, 2024 | 5.23 | 5.36 | 5.07 | 5.17 | 5.17 | -3.72% | 64,193 |
| Nov 11, 2024 | 5.33 | 5.45 | 5.22 | 5.37 | 5.37 | 0.75% | 80,802 |
| Nov 8, 2024 | 5.29 | 5.39 | 5.24 | 5.33 | 5.33 | -1.66% | 70,989 |
| Nov 7, 2024 | 5.19 | 5.49 | 5.07 | 5.42 | 5.42 | 6.90% | 76,341 |
| Nov 6, 2024 | 5.21 | 5.31 | 5.05 | 5.07 | 5.07 | -3.80% | 71,094 |
| Nov 5, 2024 | 5.03 | 5.27 | 5.00 | 5.27 | 5.27 | 6.68% | 94,553 |
| Nov 4, 2024 | 5.29 | 5.30 | 4.92 | 4.94 | 4.94 | -5.54% | 82,101 |
| 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 |