Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.700
-0.040 (-2.30%)
At close: Oct 8, 2025, 4:00 PM EDT
1.740
+0.040 (2.35%)
After-hours: Oct 8, 2025, 6:55 PM EDT
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.25% | 104,424 |
| Oct 6, 2025 | 1.82 | 1.85 | 1.74 | 1.78 | 1.78 | -2.20% | 50,927 |
| Oct 3, 2025 | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | 2.25% | 85,269 |
| Oct 2, 2025 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | 1.14% | 89,368 |
| Oct 1, 2025 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 4.14% | 180,520 |
| Sep 30, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 260,346 |
| Sep 29, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 103,588 |
| Sep 26, 2025 | 1.62 | 1.68 | 1.60 | 1.66 | 1.66 | 3.11% | 131,179 |
| Sep 25, 2025 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | -1.23% | 140,813 |
| Sep 24, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 120,823 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 229,321 |
| Sep 22, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 200,778 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 159,496 |
| Sep 18, 2025 | 1.73 | 1.77 | 1.70 | 1.75 | 1.75 | 1.16% | 121,778 |
| Sep 17, 2025 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | 0.58% | 134,881 |
| Sep 16, 2025 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 4.24% | 143,268 |
| Sep 15, 2025 | 1.83 | 1.90 | 1.62 | 1.65 | 1.65 | -8.84% | 421,145 |
| Sep 12, 2025 | 1.62 | 1.93 | 1.62 | 1.81 | 1.81 | 12.42% | 743,512 |
| Sep 11, 2025 | 1.60 | 1.86 | 1.56 | 1.61 | 1.61 | -3.01% | 571,749 |
| Sep 10, 2025 | 1.90 | 1.96 | 1.55 | 1.66 | 1.66 | -24.20% | 2,196,096 |
| Sep 9, 2025 | 3.23 | 4.40 | 2.00 | 2.19 | 2.19 | 24.43% | 91,182,843 |
| Sep 8, 2025 | 2.04 | 2.14 | 1.62 | 1.76 | 1.76 | -11.78% | 264,781 |
| Sep 5, 2025 | 1.93 | 2.10 | 1.92 | 2.00 | 2.00 | 6.68% | 481,456 |
| Sep 4, 2025 | 1.73 | 2.00 | 1.68 | 1.87 | 1.87 | 9.36% | 439,572 |
| Sep 3, 2025 | 1.63 | 1.74 | 1.53 | 1.71 | 1.71 | 6.87% | 134,558 |
| Sep 2, 2025 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | -0.31% | 88,530 |
| Aug 29, 2025 | 1.68 | 1.90 | 1.50 | 1.61 | 1.61 | - | 329,162 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | -1.05% | 41,915 |
| Aug 27, 2025 | 1.64 | 1.71 | 1.60 | 1.62 | 1.62 | -4.31% | 56,317 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.59 | 1.70 | 1.70 | -3.14% | 35,942 |
| Aug 25, 2025 | 1.67 | 1.80 | 1.63 | 1.75 | 1.75 | 8.70% | 142,866 |
| Aug 22, 2025 | 1.57 | 1.74 | 1.57 | 1.61 | 1.61 | -8.00% | 417,429 |
| Aug 21, 2025 | 1.77 | 1.98 | 1.70 | 1.75 | 1.75 | 15.13% | 6,144,503 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.49 | 1.52 | 1.52 | -8.43% | 5,360,167 |
| Aug 19, 2025 | 1.76 | 1.77 | 1.65 | 1.66 | 1.66 | -5.95% | 49,413 |
| Aug 18, 2025 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | -0.28% | 22,032 |
| Aug 15, 2025 | 1.80 | 1.89 | 1.75 | 1.77 | 1.77 | 0.57% | 21,454 |
| Aug 14, 2025 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -5.88% | 31,210 |
| Aug 13, 2025 | 1.85 | 1.99 | 1.72 | 1.87 | 1.87 | -2.09% | 28,650 |
| Aug 12, 2025 | 1.71 | 2.14 | 1.71 | 1.91 | 1.91 | 0.53% | 112,603 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.59 | 1.90 | 1.90 | -5.47% | 140,387 |
| Aug 8, 2025 | 2.15 | 2.15 | 1.88 | 2.01 | 2.01 | -5.19% | 92,601 |
| Aug 7, 2025 | 2.16 | 2.16 | 1.93 | 2.12 | 2.12 | - | 57,855 |
| Aug 6, 2025 | 2.26 | 2.26 | 1.89 | 2.12 | 2.12 | -6.61% | 60,974 |
| Aug 5, 2025 | 2.07 | 2.35 | 1.92 | 2.27 | 2.27 | 10.73% | 118,844 |
| Aug 4, 2025 | 1.97 | 2.06 | 1.87 | 2.05 | 2.05 | 3.54% | 47,872 |
| Aug 1, 2025 | 1.90 | 2.01 | 1.69 | 1.98 | 1.98 | -2.94% | 100,129 |
| Jul 31, 2025 | 1.95 | 2.07 | 1.71 | 2.04 | 2.04 | 6.25% | 186,880 |
| Jul 30, 2025 | 2.24 | 2.28 | 1.86 | 1.92 | 1.92 | -16.88% | 201,386 |
| Jul 29, 2025 | 2.53 | 2.63 | 2.21 | 2.31 | 2.31 | -12.17% | 380,602 |