Skip to main content
Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
11.18
+0.20 (1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
11.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Youdao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.9411.3810.3511.25-2.46%61,609
Apr 27, 202610.8411.3710.5110.9810.980.27%89,154
Apr 24, 202610.5811.1710.3210.9510.954.58%49,963
Apr 23, 202610.5810.5810.0610.4710.47-2.06%73,574
Apr 22, 202610.5510.9410.4110.6910.692.00%26,519
Apr 21, 202610.6610.8710.4010.4810.48-2.69%46,833
Apr 20, 202610.6410.9810.5210.7710.770.56%56,699
Apr 17, 202610.7711.2410.6310.7110.710.47%81,384
Apr 16, 20269.6510.989.6510.6610.669.90%75,815
Apr 15, 20269.8810.109.669.709.70-1.22%11,552
Apr 14, 20269.689.989.629.829.821.97%32,345
Apr 13, 20269.749.789.379.639.63-0.93%69,188
Apr 10, 20269.9110.239.719.729.72-2.80%70,391
Apr 9, 20269.7910.249.7710.0010.002.35%67,867
Apr 8, 20269.8010.279.689.779.772.09%148,079
Apr 7, 20269.759.879.389.579.57-1.95%67,530
Apr 6, 20269.5510.119.399.769.763.72%57,871
Apr 2, 20269.5510.069.349.419.41-1.88%79,091
Apr 1, 20269.9210.009.369.599.59-2.44%82,220
Mar 31, 20269.9010.089.409.839.83-0.41%66,419
Mar 30, 20269.9310.339.839.879.87-0.80%53,085
Mar 27, 202610.0910.299.909.959.95-1.68%61,163
Mar 26, 202610.2410.5010.1110.1210.12-1.84%65,646
Mar 25, 202610.2810.5010.1010.3110.311.68%61,525
Mar 24, 202610.0110.5010.0110.1410.14-0.10%65,324
Mar 23, 202610.2510.5010.0810.1510.15-0.98%53,373
Mar 20, 202610.2810.4610.0510.2510.25-0.68%65,730
Mar 19, 202610.0810.509.9710.3210.321.98%78,859
Mar 18, 202610.3810.4410.1210.1210.12-2.13%19,746
Mar 17, 202610.2010.509.9710.3410.340.78%73,857
Mar 16, 202610.2410.409.9710.2610.262.40%73,149
Mar 13, 20269.7610.159.7110.0210.023.19%94,039
Mar 12, 20269.9710.079.719.719.71-3.77%42,296
Mar 11, 202610.1510.179.9110.0910.09-0.59%40,689
Mar 10, 202610.3510.4910.0810.1510.15-0.59%31,643
Mar 9, 20269.7610.349.6710.2110.211.09%81,168
Mar 6, 20269.9110.189.7510.1010.100.30%81,631
Mar 5, 202610.1210.309.6910.0710.07-1.85%55,708
Mar 4, 202610.4210.5610.0410.2610.260.59%66,116
Mar 3, 202610.2310.499.8310.2010.20-4.23%137,768
Mar 2, 202610.4810.7310.2510.6510.65-0.65%95,341
Feb 27, 202610.2510.8910.2510.7210.722.39%100,641
Feb 26, 202610.2010.629.7910.4710.472.55%82,458
Feb 25, 202610.2710.519.8010.2110.21-0.49%159,663
Feb 24, 20269.6110.429.4510.2610.265.34%112,099
Feb 23, 202610.2110.349.569.749.74-4.32%88,733
Feb 20, 20269.2410.409.2410.1810.1810.17%239,355
Feb 19, 20269.239.398.999.249.240.65%122,423
Feb 18, 20269.269.639.139.189.18-1.40%96,702
Feb 17, 20269.179.859.139.319.310.32%80,306
Feb 13, 20269.049.558.869.289.282.54%209,235
Feb 12, 20269.8510.008.909.059.05-4.54%215,672
Feb 11, 20269.8010.229.349.489.48-3.56%116,238
Feb 10, 20269.7110.039.549.839.831.13%47,542
Feb 9, 20269.859.989.649.729.72-1.72%60,276
Feb 6, 20269.259.989.259.899.893.56%66,757
Feb 5, 20269.809.979.549.559.55-3.24%84,889
Feb 4, 20269.8110.079.779.879.87-0.80%80,854
Feb 3, 202610.0010.059.819.959.95-2.07%82,431
Feb 2, 202610.3610.7710.1510.1610.16-2.31%66,431
Jan 30, 202610.5510.8510.3810.4010.40-1.33%72,953
Jan 29, 202610.8210.9510.3010.5410.54-2.32%51,861
Jan 28, 202611.3311.5810.5910.7910.79-4.68%179,114
Jan 27, 202610.8911.5210.8911.3211.324.24%54,728
Jan 26, 202611.3911.5810.7510.8610.86-4.65%54,953
Jan 23, 202610.8211.6110.7411.3911.394.78%78,006
Jan 22, 202611.3211.3510.5810.8710.87-3.55%299,013
Jan 21, 202611.5611.8111.1711.2711.27-1.49%82,362
Jan 20, 202611.9011.9911.1011.4411.44-4.75%234,519
Jan 16, 202612.5212.5711.7712.0112.01-3.69%245,335
Jan 15, 202612.8412.9612.1912.4712.47-2.65%172,886
Jan 14, 202612.5912.8812.2012.8112.810.63%79,297
Jan 13, 202612.4512.9312.3212.7312.730.95%80,452
Jan 12, 202611.8012.7411.8012.6112.616.96%59,735
Jan 9, 202612.0912.3711.6811.7911.79-3.20%49,979
Jan 8, 202611.4012.4111.3512.1812.186.75%115,593
Jan 7, 202610.7811.5010.7811.4111.414.97%67,086
Jan 6, 202611.3911.3910.7210.8710.87-4.57%215,591
Jan 5, 202611.2211.4910.9111.3911.391.52%87,131
Jan 2, 202610.0811.3010.0811.2211.2211.31%101,293
Dec 31, 20259.6410.209.5210.0810.084.56%214,709
Dec 30, 20259.319.799.319.649.643.54%112,965
Dec 29, 20259.409.509.309.319.31-1.79%86,249
Dec 26, 20259.219.589.179.489.483.16%72,746
Dec 24, 20259.079.259.059.199.191.66%65,084
Dec 23, 20259.149.259.019.049.04-1.09%47,940
Dec 22, 20258.989.208.989.149.141.78%106,286
Dec 19, 20258.879.248.878.988.980.79%162,581
Dec 18, 20258.579.068.518.918.915.69%176,093
Dec 17, 20258.739.098.388.438.43-3.44%109,651
Dec 16, 20258.759.038.588.738.73-1.69%86,011
Dec 15, 20259.099.248.798.888.88-1.55%133,346
Dec 12, 20259.009.168.849.029.021.58%72,837
Dec 11, 20259.069.198.818.888.88-2.63%151,093
Dec 10, 20259.259.459.119.129.12-1.51%73,223
Dec 9, 20259.399.499.169.269.26-0.86%80,529
Dec 8, 20259.469.619.199.349.34-1.68%70,465
Dec 5, 20259.619.839.469.509.50-1.35%126,528
Dec 4, 20259.809.909.619.639.63-2.13%63,124
Dec 3, 20259.639.889.509.849.842.82%83,332