Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
0.8500
-0.0300 (-3.41%)
May 5, 2026, 4:00 PM EDT - Market closed
Youlife Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.94 | 0.94 | 0.85 | 0.85 | 0.85 | -3.41% | 7,216 |
| May 4, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -5.32% | 5,254 |
| May 1, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.03% | 10,705 |
| Apr 30, 2026 | 0.93 | 1.01 | 0.90 | 0.95 | 0.95 | -4.06% | 14,615 |
| Apr 29, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 3.42% | 65,784 |
| Apr 28, 2026 | 0.98 | 1.02 | 0.90 | 0.96 | 0.96 | -4.23% | 100,733 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | 1.98% | 14,842 |
| Apr 24, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 3.14% | 9,916 |
| Apr 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.02% | 3,049 |
| Apr 22, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -2.58% | 19,553 |
| Apr 21, 2026 | 1.01 | 1.03 | 0.94 | 0.95 | 0.95 | -4.51% | 41,158 |
| Apr 20, 2026 | 1.03 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 69,335 |
| Apr 17, 2026 | 1.05 | 1.14 | 1.02 | 1.03 | 1.03 | -5.50% | 82,988 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | 0.93% | 25,349 |
| Apr 15, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 4.85% | 42,940 |
| Apr 14, 2026 | 1.02 | 1.10 | 0.94 | 1.03 | 1.03 | 5.63% | 111,975 |
| Apr 13, 2026 | 0.90 | 1.01 | 0.90 | 0.98 | 0.98 | 9.75% | 120,759 |
| Apr 10, 2026 | 0.99 | 1.01 | 0.81 | 0.89 | 0.89 | -9.10% | 125,890 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -6.90% | 110,725 |
| Apr 8, 2026 | 1.00 | 1.12 | 0.95 | 1.05 | 1.05 | 11.67% | 103,152 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.70% | 9,992 |
| Apr 6, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | 1.22% | 28,357 |
| Apr 2, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.57% | 24,808 |
| Apr 1, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.48% | 27,400 |
| Mar 31, 2026 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -0.95% | 21,542 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -1.60% | 9,446 |
| Mar 27, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -2.91% | 31,089 |
| Mar 26, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 5.98% | 31,723 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.77% | 49,139 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 13,094 |
| Mar 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -2.83% | 23,840 |
| Mar 20, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | - | 8,393 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -7.83% | 5,584 |
| Mar 18, 2026 | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | -0.86% | 71,541 |
| Mar 17, 2026 | 1.15 | 1.16 | 1.05 | 1.16 | 1.16 | 2.65% | 65,890 |
| Mar 16, 2026 | 1.09 | 1.15 | 1.05 | 1.13 | 1.13 | 8.65% | 41,570 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.02 | 1.04 | 1.04 | -1.89% | 16,096 |
| Mar 12, 2026 | 1.00 | 1.14 | 1.00 | 1.06 | 1.06 | 7.07% | 89,512 |
| Mar 11, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -6.60% | 88,253 |
| Mar 10, 2026 | 1.06 | 1.14 | 1.06 | 1.06 | 1.06 | 1.92% | 13,900 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 7,685 |
| Mar 6, 2026 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 6.93% | 68,554 |
| Mar 5, 2026 | 1.04 | 1.10 | 1.01 | 1.01 | 1.01 | - | 4,505 |
| Mar 4, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 24,027 |
| Mar 3, 2026 | 1.11 | 1.11 | 1.02 | 1.02 | 1.02 | -7.27% | 21,212 |
| Mar 2, 2026 | 1.09 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 34,939 |
| Feb 27, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -0.44% | 11,950 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -3.85% | 15,070 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.05 | 1.17 | 1.17 | 0.86% | 58,670 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 38,451 |