Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.900
-0.045 (-2.31%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Youlife Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.871.961.871.951.954.01%367,098
Oct 27, 20251.721.891.721.871.876.25%167,807
Oct 24, 20251.731.781.731.761.76-1.12%43,337
Oct 23, 20251.751.791.731.781.781.71%15,706
Oct 22, 20251.761.801.731.751.75-0.57%64,079
Oct 21, 20251.771.801.761.761.76-2.22%23,872
Oct 20, 20251.771.811.771.801.801.69%71,327
Oct 17, 20251.741.811.741.771.772.31%40,199
Oct 16, 20251.801.811.701.731.73-3.35%197,906
Oct 15, 20251.841.901.781.791.79-2.72%94,448
Oct 14, 20251.861.881.831.841.840.55%54,894
Oct 13, 20251.801.921.741.831.832.81%349,215
Oct 10, 20251.691.891.691.781.787.88%367,627
Oct 9, 20251.721.721.651.651.65-2.94%177,877
Oct 8, 20251.731.731.701.701.70-2.30%59,889
Oct 7, 20251.791.791.741.741.74-2.25%104,424
Oct 6, 20251.821.851.741.781.78-2.20%50,927
Oct 3, 20251.781.841.771.821.822.25%85,269
Oct 2, 20251.781.841.781.781.781.14%89,368
Oct 1, 20251.691.791.691.761.764.14%180,520
Sep 30, 20251.671.741.671.691.690.60%260,346
Sep 29, 20251.671.711.661.681.681.20%103,588
Sep 26, 20251.621.681.601.661.663.11%131,179
Sep 25, 20251.611.671.581.611.61-1.23%140,813
Sep 24, 20251.621.661.601.631.630.62%120,823
Sep 23, 20251.651.701.621.621.62-2.41%229,321
Sep 22, 20251.711.721.661.661.66-2.35%200,778
Sep 19, 20251.701.751.691.701.70-2.86%159,496
Sep 18, 20251.731.771.701.751.751.16%121,778
Sep 17, 20251.721.781.711.731.730.58%134,881
Sep 16, 20251.681.771.681.721.724.24%143,268
Sep 15, 20251.831.901.621.651.65-8.84%421,145
Sep 12, 20251.621.931.621.811.8112.42%743,512
Sep 11, 20251.601.861.561.611.61-3.01%571,749
Sep 10, 20251.901.961.551.661.66-24.20%2,196,096
Sep 9, 20253.234.402.002.192.1924.43%91,182,843
Sep 8, 20252.042.141.621.761.76-11.78%264,781
Sep 5, 20251.932.101.922.002.006.68%481,456
Sep 4, 20251.732.001.681.871.879.36%439,572
Sep 3, 20251.631.741.531.711.716.87%134,558
Sep 2, 20251.501.641.501.601.60-0.31%88,530
Aug 29, 20251.681.901.501.611.61-329,162
Aug 28, 20251.621.631.571.611.61-1.05%41,915
Aug 27, 20251.641.711.601.621.62-4.31%56,317
Aug 26, 20251.751.751.591.701.70-3.14%35,942
Aug 25, 20251.671.801.631.751.758.70%142,866
Aug 22, 20251.571.741.571.611.61-8.00%417,429
Aug 21, 20251.771.981.701.751.7515.13%6,144,503
Aug 20, 20251.701.701.491.521.52-8.43%5,360,167
Aug 19, 20251.761.771.651.661.66-5.95%49,413