Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.431
+0.021 (1.49%)
At close: Dec 31, 2025, 4:00 PM EST
1.429
-0.002 (-0.14%)
After-hours: Dec 31, 2025, 5:55 PM EST
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 1.49% | 90,115 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -6.62% | 105,271 |
| Dec 29, 2025 | 1.55 | 1.63 | 1.42 | 1.51 | 1.51 | -5.63% | 225,532 |
| Dec 26, 2025 | 1.50 | 1.64 | 1.45 | 1.60 | 1.60 | -1.23% | 162,226 |
| Dec 24, 2025 | 1.41 | 1.64 | 1.39 | 1.62 | 1.62 | 14.08% | 181,774 |
| Dec 23, 2025 | 1.48 | 1.51 | 1.30 | 1.42 | 1.42 | -4.70% | 219,294 |
| Dec 22, 2025 | 1.56 | 1.66 | 1.40 | 1.49 | 1.49 | -4.49% | 478,196 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.44 | 1.56 | 1.56 | - | 237,410 |
| Dec 18, 2025 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 52,993 |
| Dec 17, 2025 | 1.66 | 1.69 | 1.59 | 1.59 | 1.59 | -2.75% | 51,745 |
| Dec 16, 2025 | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | 0.93% | 54,923 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.60 | 1.62 | 1.62 | -12.43% | 120,594 |
| Dec 12, 2025 | 2.09 | 2.09 | 1.82 | 1.85 | 1.85 | -12.32% | 117,424 |
| Dec 11, 2025 | 1.91 | 2.13 | 1.91 | 2.11 | 2.11 | 6.03% | 386,820 |
| Dec 10, 2025 | 1.89 | 2.05 | 1.89 | 1.99 | 1.99 | 3.65% | 114,910 |
| Dec 9, 2025 | 1.87 | 1.95 | 1.87 | 1.92 | 1.92 | 2.67% | 30,915 |
| Dec 8, 2025 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 98,115 |
| Dec 5, 2025 | 1.88 | 1.88 | 1.83 | 1.88 | 1.88 | - | 47,311 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -1.05% | 99,574 |
| Dec 3, 2025 | 1.76 | 1.93 | 1.76 | 1.90 | 1.90 | 7.95% | 199,583 |
| Dec 2, 2025 | 1.60 | 1.78 | 1.60 | 1.76 | 1.76 | 8.64% | 148,001 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 96,419 |
| Nov 28, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 1.26% | 70,004 |
| Nov 26, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 0.63% | 30,262 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.28% | 17,571 |
| Nov 24, 2025 | 1.52 | 1.66 | 1.52 | 1.56 | 1.56 | 1.96% | 19,956 |
| Nov 21, 2025 | 1.60 | 1.67 | 1.53 | 1.53 | 1.53 | -7.83% | 140,906 |
| Nov 20, 2025 | 1.67 | 1.73 | 1.60 | 1.66 | 1.66 | -3.49% | 38,327 |
| Nov 19, 2025 | 1.70 | 1.74 | 1.51 | 1.72 | 1.72 | 1.18% | 360,439 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.08% | 114,753 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 172,568 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 60,880 |
| Nov 13, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.56% | 129,727 |
| Nov 12, 2025 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 119,375 |
| Nov 11, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 99,625 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.89 | 1.96 | 1.96 | 3.16% | 66,964 |
| Nov 7, 2025 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.04% | 24,430 |
| Nov 6, 2025 | 1.91 | 2.06 | 1.88 | 1.92 | 1.92 | 1.59% | 131,403 |
| Nov 5, 2025 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 0.53% | 53,279 |
| Nov 4, 2025 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | - | 47,666 |
| Nov 3, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | -2.08% | 64,489 |
| Oct 31, 2025 | 1.86 | 1.94 | 1.78 | 1.92 | 1.92 | 1.05% | 111,881 |
| Oct 30, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 151,388 |
| Oct 29, 2025 | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | -2.83% | 160,026 |
| Oct 28, 2025 | 1.87 | 1.96 | 1.87 | 1.95 | 1.95 | 4.01% | 370,962 |
| Oct 27, 2025 | 1.72 | 1.89 | 1.72 | 1.87 | 1.87 | 6.25% | 167,807 |
| Oct 24, 2025 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 43,337 |
| Oct 23, 2025 | 1.75 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 15,706 |
| Oct 22, 2025 | 1.76 | 1.80 | 1.73 | 1.75 | 1.75 | -0.57% | 64,079 |
| Oct 21, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | 23,872 |