Skip to main content
Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
1.880
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.860
-0.020 (-1.06%)
After-hours: Dec 5, 2025, 6:12 PM EST

Youlife Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.881.881.831.881.88-45,962
Dec 4, 20251.951.951.851.881.88-1.05%99,554
Dec 3, 20251.761.931.761.901.907.95%198,547
Dec 2, 20251.601.781.601.761.768.64%148,001
Dec 1, 20251.601.631.561.621.620.62%96,307
Nov 28, 20251.571.651.571.611.611.26%69,120
Nov 26, 20251.531.601.531.591.590.63%30,262
Nov 25, 20251.621.621.581.581.581.28%17,186
Nov 24, 20251.521.661.521.561.561.96%19,956
Nov 21, 20251.601.671.531.531.53-7.83%138,006
Nov 20, 20251.671.731.601.661.66-3.49%38,277
Nov 19, 20251.701.741.511.721.721.18%360,439
Nov 18, 20251.801.801.701.701.70-6.08%114,753
Nov 17, 20251.881.901.811.811.81-4.74%172,568
Nov 14, 20251.881.901.861.901.90-60,880
Nov 13, 20251.951.951.871.901.90-2.56%129,727
Nov 12, 20251.951.981.931.951.951.04%119,375
Nov 11, 20251.931.981.931.931.93-1.53%99,625
Nov 10, 20251.902.001.891.961.963.16%66,964
Nov 7, 20251.921.921.861.901.90-1.04%24,430
Nov 6, 20251.912.061.881.921.921.59%131,403
Nov 5, 20251.851.911.851.891.890.53%53,279
Nov 4, 20251.821.901.821.881.88-47,666
Nov 3, 20251.851.911.851.881.88-2.08%64,489
Oct 31, 20251.861.941.781.921.921.05%111,881
Oct 30, 20251.891.931.881.901.900.53%151,388
Oct 29, 20251.871.961.871.891.89-2.83%160,026
Oct 28, 20251.871.961.871.951.954.01%370,962
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%137,640
Sep 2, 20251.501.641.501.601.60-0.31%88,530
Aug 29, 20251.681.901.501.611.61-329,162
Aug 28, 20251.621.631.571.611.60-1.05%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
Aug 18, 20251.751.791.701.771.76-0.28%22,032
Aug 15, 20251.801.891.751.771.770.57%21,454
Aug 14, 20251.851.901.761.761.76-5.88%31,210
Aug 13, 20251.851.991.721.871.87-2.09%28,650
Aug 12, 20251.712.141.711.911.910.53%112,603
Aug 11, 20251.992.001.591.901.90-5.47%140,387
Aug 8, 20252.152.151.882.012.01-5.19%92,601
Aug 7, 20252.162.161.932.122.12-57,855
Aug 6, 20252.262.261.892.122.12-6.61%60,974
Aug 5, 20252.072.351.922.272.2710.73%118,844
Aug 4, 20251.972.061.872.052.053.54%47,872
Aug 1, 20251.902.011.691.981.98-2.94%100,129
Jul 31, 20251.952.071.712.042.046.25%186,880
Jul 30, 20252.242.281.861.921.92-16.88%201,386
Jul 29, 20252.532.632.212.312.31-12.17%380,602
Jul 28, 20252.262.862.262.632.6316.89%420,251
Jul 25, 20252.212.322.102.252.25-2.17%145,034
Jul 24, 20252.372.462.222.302.30-7.26%140,985
Jul 23, 20252.122.512.022.482.4812.22%183,911
Jul 22, 20252.552.602.042.212.21-14.01%248,539
Jul 21, 20252.822.892.502.572.57-9.19%236,677
Jul 18, 20252.993.052.642.832.83-4.07%191,418
Jul 17, 20252.983.202.902.952.951.72%286,088