Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
11.12
+0.09 (0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
11.13
+0.01 (0.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.91 | 11.71 | 10.59 | 11.12 | 11.12 | 0.82% | 99,515 |
| Jun 25, 2026 | 10.82 | 11.21 | 10.46 | 11.03 | 11.03 | 2.80% | 81,136 |
| Jun 24, 2026 | 11.65 | 11.99 | 10.60 | 10.73 | 10.73 | -8.91% | 223,261 |
| Jun 23, 2026 | 11.10 | 12.00 | 11.10 | 11.78 | 11.78 | 6.03% | 94,876 |
| Jun 22, 2026 | 11.67 | 12.17 | 11.01 | 11.11 | 11.11 | -7.80% | 98,586 |
| Jun 18, 2026 | 11.75 | 12.25 | 11.20 | 12.05 | 12.05 | 4.24% | 128,541 |
| Jun 17, 2026 | 11.43 | 11.98 | 11.39 | 11.56 | 11.56 | -0.69% | 51,402 |
| Jun 16, 2026 | 11.71 | 12.04 | 11.48 | 11.64 | 11.64 | -1.61% | 52,450 |
| Jun 15, 2026 | 11.45 | 12.10 | 11.00 | 11.83 | 11.83 | 3.77% | 107,874 |
| Jun 12, 2026 | 11.61 | 12.14 | 11.36 | 11.40 | 11.40 | -1.81% | 59,172 |
| Jun 11, 2026 | 11.91 | 11.97 | 10.96 | 11.61 | 11.61 | -1.28% | 168,962 |
| Jun 10, 2026 | 11.65 | 12.30 | 11.65 | 11.76 | 11.76 | -0.68% | 77,449 |
| Jun 9, 2026 | 11.78 | 12.30 | 11.78 | 11.84 | 11.84 | 0.68% | 98,781 |
| Jun 8, 2026 | 11.60 | 12.28 | 11.36 | 11.76 | 11.76 | 0.86% | 100,073 |
| Jun 5, 2026 | 11.50 | 11.95 | 11.42 | 11.66 | 11.66 | 1.04% | 78,397 |
| Jun 4, 2026 | 11.22 | 12.00 | 11.18 | 11.54 | 11.54 | 1.41% | 99,338 |
| Jun 3, 2026 | 11.45 | 11.91 | 11.15 | 11.38 | 11.38 | -1.64% | 63,135 |
| Jun 2, 2026 | 12.29 | 12.29 | 11.48 | 11.57 | 11.57 | -5.40% | 97,411 |
| Jun 1, 2026 | 11.74 | 12.58 | 11.18 | 12.23 | 12.23 | 2.34% | 105,270 |
| May 29, 2026 | 11.49 | 12.24 | 11.14 | 11.95 | 11.95 | 2.66% | 111,231 |
| May 28, 2026 | 11.75 | 12.50 | 10.60 | 11.64 | 11.64 | -2.10% | 84,237 |
| May 27, 2026 | 11.14 | 11.99 | 10.60 | 11.89 | 11.89 | 6.73% | 147,457 |
| May 26, 2026 | 12.40 | 12.57 | 11.02 | 11.14 | 11.14 | -14.04% | 206,613 |
| May 22, 2026 | 10.76 | 13.10 | 9.90 | 12.96 | 12.96 | 12.31% | 242,143 |
| May 21, 2026 | 12.39 | 12.39 | 10.78 | 11.54 | 11.54 | -6.94% | 210,023 |
| May 20, 2026 | 12.13 | 12.90 | 12.13 | 12.40 | 12.40 | 3.33% | 63,085 |
| May 19, 2026 | 11.67 | 12.29 | 11.67 | 12.00 | 12.00 | 1.27% | 59,778 |
| May 18, 2026 | 11.87 | 12.37 | 11.34 | 11.85 | 11.85 | -1.25% | 59,799 |
| May 15, 2026 | 12.11 | 12.38 | 11.34 | 12.00 | 12.00 | -2.99% | 52,613 |
| May 14, 2026 | 12.25 | 12.85 | 12.13 | 12.37 | 12.37 | -0.40% | 45,873 |
| May 13, 2026 | 12.22 | 12.60 | 11.76 | 12.42 | 12.42 | 1.39% | 78,249 |
| May 12, 2026 | 12.24 | 12.95 | 12.14 | 12.25 | 12.25 | 0.74% | 66,139 |
| May 11, 2026 | 12.56 | 13.04 | 12.03 | 12.16 | 12.16 | -2.09% | 94,723 |
| May 8, 2026 | 12.01 | 12.90 | 12.01 | 12.42 | 12.42 | 3.50% | 76,925 |
| May 7, 2026 | 11.72 | 12.50 | 11.65 | 12.00 | 12.00 | 3.45% | 65,117 |
| May 6, 2026 | 11.14 | 12.33 | 11.14 | 11.60 | 11.60 | 3.20% | 58,631 |
| May 5, 2026 | 11.29 | 11.83 | 10.70 | 11.24 | 11.24 | 0.54% | 46,491 |
| May 4, 2026 | 10.88 | 11.81 | 10.66 | 11.18 | 11.18 | 4.00% | 44,425 |
| May 1, 2026 | 11.63 | 11.64 | 10.73 | 10.75 | 10.75 | -8.43% | 16,798 |
| Apr 30, 2026 | 11.46 | 12.10 | 10.56 | 11.74 | 11.74 | 2.09% | 71,626 |
| Apr 29, 2026 | 11.00 | 11.98 | 10.35 | 11.50 | 11.50 | 2.86% | 97,282 |
| Apr 28, 2026 | 10.94 | 11.38 | 10.35 | 11.18 | 11.18 | 1.82% | 64,423 |
| Apr 27, 2026 | 10.84 | 11.37 | 10.51 | 10.98 | 10.98 | 0.27% | 89,154 |
| Apr 24, 2026 | 10.58 | 11.17 | 10.32 | 10.95 | 10.95 | 4.58% | 49,970 |
| Apr 23, 2026 | 10.58 | 10.58 | 10.06 | 10.47 | 10.47 | -2.06% | 73,574 |
| Apr 22, 2026 | 10.55 | 10.94 | 10.41 | 10.69 | 10.69 | 2.00% | 26,519 |
| Apr 21, 2026 | 10.66 | 10.87 | 10.40 | 10.48 | 10.48 | -2.69% | 46,833 |
| Apr 20, 2026 | 10.64 | 10.98 | 10.52 | 10.77 | 10.77 | 0.56% | 56,715 |
| Apr 17, 2026 | 10.77 | 11.24 | 10.63 | 10.71 | 10.71 | 0.47% | 82,186 |
| Apr 16, 2026 | 9.65 | 10.98 | 9.65 | 10.66 | 10.66 | 9.90% | 75,958 |
| Apr 15, 2026 | 9.88 | 10.10 | 9.66 | 9.70 | 9.70 | -1.22% | 11,552 |
| Apr 14, 2026 | 9.68 | 9.98 | 9.62 | 9.82 | 9.82 | 1.97% | 32,345 |
| Apr 13, 2026 | 9.74 | 9.78 | 9.37 | 9.63 | 9.63 | -0.93% | 69,188 |
| Apr 10, 2026 | 9.91 | 10.23 | 9.71 | 9.72 | 9.72 | -2.80% | 70,391 |
| Apr 9, 2026 | 9.79 | 10.24 | 9.77 | 10.00 | 10.00 | 2.35% | 67,867 |
| Apr 8, 2026 | 9.80 | 10.27 | 9.68 | 9.77 | 9.77 | 2.09% | 148,079 |
| Apr 7, 2026 | 9.75 | 9.87 | 9.38 | 9.57 | 9.57 | -1.95% | 67,532 |
| Apr 6, 2026 | 9.55 | 10.11 | 9.39 | 9.76 | 9.76 | 3.72% | 57,871 |
| Apr 2, 2026 | 9.55 | 10.06 | 9.34 | 9.41 | 9.41 | -1.88% | 79,148 |
| Apr 1, 2026 | 9.92 | 10.00 | 9.36 | 9.59 | 9.59 | -2.44% | 82,220 |
| Mar 31, 2026 | 9.90 | 10.08 | 9.40 | 9.83 | 9.83 | -0.41% | 66,419 |
| Mar 30, 2026 | 9.93 | 10.33 | 9.83 | 9.87 | 9.87 | -0.80% | 53,085 |
| Mar 27, 2026 | 10.09 | 10.29 | 9.90 | 9.95 | 9.95 | -1.68% | 61,163 |
| Mar 26, 2026 | 10.24 | 10.50 | 10.11 | 10.12 | 10.12 | -1.84% | 65,646 |
| Mar 25, 2026 | 10.28 | 10.50 | 10.10 | 10.31 | 10.31 | 1.68% | 61,525 |
| Mar 24, 2026 | 10.01 | 10.50 | 10.01 | 10.14 | 10.14 | -0.10% | 65,334 |
| Mar 23, 2026 | 10.25 | 10.50 | 10.08 | 10.15 | 10.15 | -0.98% | 53,373 |
| Mar 20, 2026 | 10.28 | 10.46 | 10.05 | 10.25 | 10.25 | -0.68% | 65,730 |
| Mar 19, 2026 | 10.08 | 10.50 | 9.97 | 10.32 | 10.32 | 1.98% | 78,862 |
| Mar 18, 2026 | 10.38 | 10.44 | 10.12 | 10.12 | 10.12 | -2.13% | 19,746 |
| Mar 17, 2026 | 10.20 | 10.50 | 9.97 | 10.34 | 10.34 | 0.78% | 73,857 |
| Mar 16, 2026 | 10.24 | 10.40 | 9.97 | 10.26 | 10.26 | 2.40% | 73,156 |
| Mar 13, 2026 | 9.76 | 10.15 | 9.71 | 10.02 | 10.02 | 3.19% | 94,047 |
| Mar 12, 2026 | 9.97 | 10.07 | 9.71 | 9.71 | 9.71 | -3.77% | 42,297 |
| Mar 11, 2026 | 10.15 | 10.17 | 9.91 | 10.09 | 10.09 | -0.59% | 40,724 |
| Mar 10, 2026 | 10.35 | 10.49 | 10.08 | 10.15 | 10.15 | -0.59% | 31,643 |
| Mar 9, 2026 | 9.76 | 10.34 | 9.67 | 10.21 | 10.21 | 1.09% | 81,168 |
| 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 |