Skip to main content
logo
Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
17.53
+0.13 (0.75%)
Oct 12, 2026, 4:00 PM EDT - Market closed

Youdao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202617.3817.8217.0917.5317.530.75%16,377
Oct 9, 202616.5417.9216.5417.4017.406.68%41,718
Oct 8, 202616.3816.8616.2516.3116.31-0.31%31,964
Oct 7, 202616.5916.9116.2516.3616.36-3.02%31,430
Oct 6, 202615.8116.9215.8116.8716.877.93%23,278
Oct 5, 202615.2015.7015.1515.6315.633.17%12,197
Oct 2, 202615.4515.4515.0515.1515.15-2,451
Oct 1, 202616.0016.0014.8915.1515.15-15,273
Sep 30, 202614.5715.6514.5715.1515.153.41%65,755
Sep 29, 202614.5914.6914.5014.6514.650.48%18,004
Sep 28, 202614.7514.8614.4414.5814.58-0.82%22,917
Sep 25, 202614.6615.1514.5014.7014.700.96%24,509
Sep 24, 202614.3214.7514.2114.5614.56-0.41%59,672
Sep 23, 202614.3415.0014.3214.6214.62-0.81%65,851
Sep 22, 202614.6014.8014.5514.7414.741.31%22,881
Sep 21, 202614.7614.7614.2214.5514.55-0.75%24,754
Sep 18, 202614.3914.7114.3414.6614.662.45%79,758
Sep 17, 202614.7714.7714.1214.3114.31-2.32%37,250
Sep 16, 202614.1614.7313.9414.6514.653.61%60,116
Sep 15, 202614.4814.9613.9814.1414.14-2.68%47,555
Sep 14, 202614.3814.6813.2914.5314.530.83%98,212
Sep 11, 202614.6314.7014.2814.4114.41-2.77%54,728
Sep 10, 202614.6015.3614.6014.8214.821.51%93,888
Sep 9, 202614.8314.8314.2514.6014.60-1.75%92,020
Sep 8, 202614.7615.4314.6714.8614.860.47%67,451
Sep 4, 202615.4815.4814.5914.7914.79-5.19%35,140
Sep 3, 202614.9015.7314.7915.6015.604.77%85,062
Sep 2, 202616.2816.4014.5414.8914.89-9.15%111,798
Sep 1, 202616.3416.9515.6016.3916.39-286,306
Aug 31, 202616.9017.0716.2716.3916.39-1.56%77,866
Aug 28, 202616.2916.9816.2816.6516.651.28%65,363
Aug 27, 202616.7516.9616.2016.4416.44-2.08%57,361
Aug 26, 202616.4816.8416.2116.7916.792.88%55,743
Aug 25, 202616.7717.0716.1616.3216.32-2.39%83,323
Aug 24, 202618.3018.3016.6016.7216.72-8.83%101,478
Aug 21, 202616.8818.6316.6318.3418.348.78%111,377
Aug 20, 202616.8517.0016.4616.8616.861.26%66,022
Aug 19, 202616.8217.5816.1416.6516.65-2.12%113,184
Aug 18, 202616.4617.6216.1217.0117.014.42%64,366
Aug 17, 202617.6817.6815.9916.2916.29-9.25%125,308
Aug 14, 202617.2918.2817.0617.9517.952.81%72,660
Aug 13, 202618.3918.8517.1617.4617.46-5.37%62,096
Aug 12, 202618.3418.9418.2918.4518.450.49%39,156
Aug 11, 202618.2018.4417.6018.3618.361.32%28,137
Aug 10, 202618.4718.5017.7018.1218.12-0.11%36,184
Aug 7, 202617.7918.4617.6018.1418.143.42%22,030
Aug 6, 202616.9917.6916.9917.5417.541.74%21,042
Aug 5, 202616.7317.6016.1917.2417.243.11%46,760
Aug 4, 202616.1316.9216.1316.7216.722.77%39,749
Aug 3, 202617.0017.0015.2016.2716.27-3.15%130,958