Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
7.79
-0.34 (-4.18%)
Mar 31, 2025, 10:45 AM EDT - Market open

Youdao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20258.018.207.308.138.130.87%192,522
Mar 27, 20257.678.137.668.068.063.87%95,211
Mar 26, 20257.607.967.527.767.761.70%130,787
Mar 25, 20257.727.927.527.637.63-2.55%109,893
Mar 24, 20257.968.217.627.837.830.64%98,487
Mar 21, 20258.018.167.707.787.78-3.83%141,381
Mar 20, 20258.348.738.098.098.09-4.60%168,269
Mar 19, 20258.468.698.398.488.480.59%97,481
Mar 18, 20258.808.818.308.438.43-4.31%154,526
Mar 17, 20258.818.998.558.818.810.46%206,159
Mar 14, 20258.499.008.408.778.776.56%138,351
Mar 13, 20258.248.418.038.238.23-0.36%103,654
Mar 12, 20258.458.488.068.268.26-0.72%162,631
Mar 11, 20258.278.488.138.328.322.21%167,871
Mar 10, 20258.328.508.078.148.14-6.22%118,684
Mar 7, 20258.278.768.258.688.684.70%173,376
Mar 6, 20259.509.508.288.298.29-8.50%402,943
Mar 5, 20258.849.268.689.069.064.50%223,886
Mar 4, 20258.858.968.508.678.67-1.48%179,437
Mar 3, 20259.059.308.638.808.80-2.22%183,608
Feb 28, 20258.899.408.709.009.00-2.91%161,044
Feb 27, 20259.419.609.029.279.27-3.44%236,202
Feb 26, 20259.609.709.139.609.600.10%232,902
Feb 25, 20259.689.859.299.599.59-0.93%127,203
Feb 24, 202510.0310.188.919.689.68-5.65%410,117
Feb 21, 202510.3911.169.8210.2610.26-1.25%336,446
Feb 20, 202510.3310.529.1010.3910.39-0.38%418,406
Feb 19, 202511.0111.4910.2510.4310.43-5.95%325,986
Feb 18, 202510.5211.3210.2311.0911.097.98%477,546
Feb 14, 202510.4710.759.5210.2710.275.12%257,921
Feb 13, 20259.2210.148.899.779.774.94%206,380
Feb 12, 20259.0910.159.069.319.313.56%264,793
Feb 11, 202510.7710.778.918.998.99-19.01%585,787
Feb 10, 20257.9711.827.9511.1011.1041.76%1,082,879
Feb 7, 20258.048.267.777.837.83-2.61%207,692
Feb 6, 20259.229.227.538.048.04-7.80%376,390
Feb 5, 20258.528.928.308.728.722.83%78,147
Feb 4, 20258.168.798.158.488.485.34%97,589
Feb 3, 20257.688.837.028.058.05-134,207
Jan 31, 20257.768.307.768.058.053.34%57,466
Jan 30, 20257.968.067.577.797.79-1.64%95,113
Jan 29, 20257.608.077.347.927.924.76%79,746
Jan 28, 20257.627.757.197.567.56-0.53%67,507
Jan 27, 20257.108.007.077.607.607.34%119,208
Jan 24, 20257.017.127.017.087.081.72%34,011
Jan 23, 20256.787.006.576.966.961.31%69,974
Jan 22, 20256.927.076.776.876.87-1.43%63,321
Jan 21, 20257.127.286.926.976.97-1.55%79,432
Jan 17, 20256.537.166.437.087.089.94%77,120
Jan 16, 20256.576.636.416.446.44-0.92%84,652