Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
10.12
+0.02 (0.15%)
Mar 9, 2026, 3:14 PM EDT - Market open
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.91 | 10.18 | 9.75 | 10.10 | 10.10 | 0.30% | 81,631 |
| Mar 5, 2026 | 10.12 | 10.30 | 9.69 | 10.07 | 10.07 | -1.85% | 55,708 |
| Mar 4, 2026 | 10.42 | 10.56 | 10.04 | 10.26 | 10.26 | 0.59% | 66,116 |
| Mar 3, 2026 | 10.23 | 10.49 | 9.83 | 10.20 | 10.20 | -4.23% | 137,768 |
| Mar 2, 2026 | 10.48 | 10.73 | 10.25 | 10.65 | 10.65 | -0.65% | 95,341 |
| Feb 27, 2026 | 10.25 | 10.89 | 10.25 | 10.72 | 10.72 | 2.39% | 100,641 |
| Feb 26, 2026 | 10.20 | 10.62 | 9.79 | 10.47 | 10.47 | 2.55% | 82,458 |
| Feb 25, 2026 | 10.27 | 10.51 | 9.80 | 10.21 | 10.21 | -0.49% | 159,663 |
| Feb 24, 2026 | 9.61 | 10.42 | 9.45 | 10.26 | 10.26 | 5.34% | 112,099 |
| Feb 23, 2026 | 10.21 | 10.34 | 9.56 | 9.74 | 9.74 | -4.32% | 88,733 |
| Feb 20, 2026 | 9.24 | 10.40 | 9.24 | 10.18 | 10.18 | 10.17% | 239,355 |
| Feb 19, 2026 | 9.23 | 9.39 | 8.99 | 9.24 | 9.24 | 0.65% | 122,423 |
| Feb 18, 2026 | 9.26 | 9.63 | 9.13 | 9.18 | 9.18 | -1.40% | 96,702 |
| Feb 17, 2026 | 9.17 | 9.85 | 9.13 | 9.31 | 9.31 | 0.32% | 80,306 |
| Feb 13, 2026 | 9.04 | 9.55 | 8.86 | 9.28 | 9.28 | 2.54% | 209,235 |
| Feb 12, 2026 | 9.85 | 10.00 | 8.90 | 9.05 | 9.05 | -4.54% | 215,672 |
| Feb 11, 2026 | 9.80 | 10.22 | 9.34 | 9.48 | 9.48 | -3.56% | 116,238 |
| Feb 10, 2026 | 9.71 | 10.03 | 9.54 | 9.83 | 9.83 | 1.13% | 47,542 |
| Feb 9, 2026 | 9.85 | 9.98 | 9.64 | 9.72 | 9.72 | -1.72% | 60,276 |
| Feb 6, 2026 | 9.25 | 9.98 | 9.25 | 9.89 | 9.89 | 3.56% | 66,757 |
| Feb 5, 2026 | 9.80 | 9.97 | 9.54 | 9.55 | 9.55 | -3.24% | 84,889 |
| Feb 4, 2026 | 9.81 | 10.07 | 9.77 | 9.87 | 9.87 | -0.80% | 80,854 |
| Feb 3, 2026 | 10.00 | 10.05 | 9.81 | 9.95 | 9.95 | -2.07% | 82,431 |
| Feb 2, 2026 | 10.36 | 10.77 | 10.15 | 10.16 | 10.16 | -2.31% | 66,431 |
| Jan 30, 2026 | 10.55 | 10.85 | 10.38 | 10.40 | 10.40 | -1.33% | 72,953 |
| Jan 29, 2026 | 10.82 | 10.95 | 10.30 | 10.54 | 10.54 | -2.32% | 51,861 |
| Jan 28, 2026 | 11.33 | 11.58 | 10.59 | 10.79 | 10.79 | -4.68% | 179,114 |
| Jan 27, 2026 | 10.89 | 11.52 | 10.89 | 11.32 | 11.32 | 4.24% | 54,728 |
| Jan 26, 2026 | 11.39 | 11.58 | 10.75 | 10.86 | 10.86 | -4.65% | 54,953 |
| Jan 23, 2026 | 10.82 | 11.61 | 10.74 | 11.39 | 11.39 | 4.78% | 78,006 |
| Jan 22, 2026 | 11.32 | 11.35 | 10.58 | 10.87 | 10.87 | -3.55% | 299,013 |
| Jan 21, 2026 | 11.56 | 11.81 | 11.17 | 11.27 | 11.27 | -1.49% | 82,362 |
| Jan 20, 2026 | 11.90 | 11.99 | 11.10 | 11.44 | 11.44 | -4.75% | 234,519 |
| Jan 16, 2026 | 12.52 | 12.57 | 11.77 | 12.01 | 12.01 | -3.69% | 245,335 |
| Jan 15, 2026 | 12.84 | 12.96 | 12.19 | 12.47 | 12.47 | -2.65% | 172,886 |
| Jan 14, 2026 | 12.59 | 12.88 | 12.20 | 12.81 | 12.81 | 0.63% | 79,297 |
| Jan 13, 2026 | 12.45 | 12.93 | 12.32 | 12.73 | 12.73 | 0.95% | 80,452 |
| Jan 12, 2026 | 11.80 | 12.74 | 11.80 | 12.61 | 12.61 | 6.96% | 59,735 |
| Jan 9, 2026 | 12.09 | 12.37 | 11.68 | 11.79 | 11.79 | -3.20% | 49,979 |
| Jan 8, 2026 | 11.40 | 12.41 | 11.35 | 12.18 | 12.18 | 6.75% | 115,593 |
| Jan 7, 2026 | 10.78 | 11.50 | 10.78 | 11.41 | 11.41 | 4.97% | 67,086 |
| Jan 6, 2026 | 11.39 | 11.39 | 10.72 | 10.87 | 10.87 | -4.57% | 215,591 |
| Jan 5, 2026 | 11.22 | 11.49 | 10.91 | 11.39 | 11.39 | 1.52% | 87,131 |
| Jan 2, 2026 | 10.08 | 11.30 | 10.08 | 11.22 | 11.22 | 11.31% | 101,293 |
| Dec 31, 2025 | 9.64 | 10.20 | 9.52 | 10.08 | 10.08 | 4.56% | 214,709 |
| Dec 30, 2025 | 9.31 | 9.79 | 9.31 | 9.64 | 9.64 | 3.54% | 112,965 |
| Dec 29, 2025 | 9.40 | 9.50 | 9.30 | 9.31 | 9.31 | -1.79% | 86,249 |
| Dec 26, 2025 | 9.21 | 9.58 | 9.17 | 9.48 | 9.48 | 3.16% | 72,746 |
| Dec 24, 2025 | 9.07 | 9.25 | 9.05 | 9.19 | 9.19 | 1.66% | 65,084 |
| Dec 23, 2025 | 9.14 | 9.25 | 9.01 | 9.04 | 9.04 | -1.09% | 47,940 |
| Dec 22, 2025 | 8.98 | 9.20 | 8.98 | 9.14 | 9.14 | 1.78% | 106,286 |
| Dec 19, 2025 | 8.87 | 9.24 | 8.87 | 8.98 | 8.98 | 0.79% | 162,581 |
| Dec 18, 2025 | 8.57 | 9.06 | 8.51 | 8.91 | 8.91 | 5.69% | 176,093 |
| Dec 17, 2025 | 8.73 | 9.09 | 8.38 | 8.43 | 8.43 | -3.44% | 109,651 |
| Dec 16, 2025 | 8.75 | 9.03 | 8.58 | 8.73 | 8.73 | -1.69% | 86,011 |
| Dec 15, 2025 | 9.09 | 9.24 | 8.79 | 8.88 | 8.88 | -1.55% | 133,346 |
| Dec 12, 2025 | 9.00 | 9.16 | 8.84 | 9.02 | 9.02 | 1.58% | 72,837 |
| Dec 11, 2025 | 9.06 | 9.19 | 8.81 | 8.88 | 8.88 | -2.63% | 151,093 |
| Dec 10, 2025 | 9.25 | 9.45 | 9.11 | 9.12 | 9.12 | -1.51% | 73,223 |
| Dec 9, 2025 | 9.39 | 9.49 | 9.16 | 9.26 | 9.26 | -0.86% | 80,529 |
| Dec 8, 2025 | 9.46 | 9.61 | 9.19 | 9.34 | 9.34 | -1.68% | 70,465 |
| Dec 5, 2025 | 9.61 | 9.83 | 9.46 | 9.50 | 9.50 | -1.35% | 126,528 |
| Dec 4, 2025 | 9.80 | 9.90 | 9.61 | 9.63 | 9.63 | -2.13% | 63,124 |
| Dec 3, 2025 | 9.63 | 9.88 | 9.50 | 9.84 | 9.84 | 2.82% | 83,332 |
| Dec 2, 2025 | 9.53 | 9.68 | 9.46 | 9.57 | 9.57 | 0.10% | 81,352 |
| Dec 1, 2025 | 9.97 | 10.04 | 9.38 | 9.56 | 9.56 | -5.06% | 150,167 |
| Nov 28, 2025 | 9.19 | 10.16 | 9.15 | 10.07 | 10.07 | 10.66% | 214,866 |
| Nov 26, 2025 | 9.34 | 9.56 | 9.08 | 9.10 | 9.10 | -2.99% | 105,142 |
| Nov 25, 2025 | 9.43 | 9.62 | 9.11 | 9.38 | 9.38 | 0.64% | 126,890 |
| Nov 24, 2025 | 9.51 | 9.59 | 9.12 | 9.32 | 9.32 | -2.92% | 229,137 |
| Nov 21, 2025 | 9.06 | 9.76 | 8.70 | 9.60 | 9.60 | 7.14% | 210,774 |
| Nov 20, 2025 | 9.20 | 9.94 | 8.87 | 8.96 | 8.96 | -8.10% | 277,649 |
| Nov 19, 2025 | 9.54 | 9.88 | 9.31 | 9.75 | 9.75 | 0.62% | 128,329 |
| Nov 18, 2025 | 9.24 | 9.97 | 8.97 | 9.69 | 9.69 | 4.98% | 194,182 |
| Nov 17, 2025 | 9.34 | 9.85 | 9.00 | 9.23 | 9.23 | -0.43% | 162,852 |
| Nov 14, 2025 | 9.89 | 9.93 | 9.25 | 9.27 | 9.27 | -6.65% | 117,704 |
| Nov 13, 2025 | 10.39 | 10.60 | 9.79 | 9.93 | 9.93 | -5.25% | 214,870 |
| Nov 12, 2025 | 10.68 | 10.80 | 10.46 | 10.48 | 10.48 | -2.51% | 56,596 |
| Nov 11, 2025 | 10.65 | 11.00 | 10.29 | 10.75 | 10.75 | 1.42% | 85,752 |
| Nov 10, 2025 | 10.58 | 10.89 | 10.28 | 10.60 | 10.60 | 1.63% | 99,184 |
| Nov 7, 2025 | 10.58 | 10.75 | 10.32 | 10.43 | 10.43 | -3.25% | 88,529 |
| Nov 6, 2025 | 10.48 | 10.98 | 10.48 | 10.78 | 10.78 | 2.67% | 95,064 |
| Nov 5, 2025 | 10.42 | 10.77 | 10.23 | 10.50 | 10.50 | 0.96% | 79,652 |
| Nov 4, 2025 | 10.56 | 10.72 | 10.09 | 10.40 | 10.40 | -1.52% | 81,204 |
| Nov 3, 2025 | 10.60 | 10.80 | 10.52 | 10.56 | 10.56 | 0.67% | 78,265 |
| Oct 31, 2025 | 10.60 | 10.76 | 10.37 | 10.49 | 10.49 | -1.96% | 170,730 |
| Oct 30, 2025 | 10.87 | 11.18 | 10.58 | 10.70 | 10.70 | -1.83% | 132,946 |
| Oct 29, 2025 | 10.84 | 11.20 | 10.67 | 10.90 | 10.90 | 0.74% | 119,538 |
| Oct 28, 2025 | 11.09 | 11.19 | 10.72 | 10.82 | 10.82 | -2.70% | 154,784 |
| Oct 27, 2025 | 11.13 | 11.30 | 10.99 | 11.12 | 11.12 | 1.37% | 115,390 |
| Oct 24, 2025 | 10.76 | 11.22 | 10.37 | 10.97 | 10.97 | 3.10% | 161,302 |
| Oct 23, 2025 | 10.78 | 10.80 | 10.53 | 10.64 | 10.64 | -1.75% | 117,320 |
| Oct 22, 2025 | 10.91 | 11.28 | 10.55 | 10.83 | 10.83 | -0.55% | 146,002 |
| Oct 21, 2025 | 11.23 | 11.37 | 10.69 | 10.89 | 10.89 | -2.68% | 110,796 |
| Oct 20, 2025 | 10.89 | 11.35 | 10.83 | 11.19 | 11.19 | 1.73% | 75,970 |
| Oct 17, 2025 | 11.27 | 11.48 | 10.96 | 11.00 | 11.00 | -3.34% | 190,173 |
| Oct 16, 2025 | 11.28 | 11.48 | 10.86 | 11.38 | 11.38 | 1.52% | 88,101 |
| Oct 15, 2025 | 11.38 | 11.50 | 11.15 | 11.21 | 11.21 | -1.15% | 119,117 |
| Oct 14, 2025 | 10.86 | 11.46 | 10.74 | 11.34 | 11.34 | 3.00% | 107,530 |
| Oct 13, 2025 | 10.85 | 11.23 | 10.60 | 11.01 | 11.01 | 2.71% | 131,818 |