Skip to main content
Youlife Group Inc. (YOUL)
NASDAQ: YOUL · Real-Time Price · USD
0.956
-0.042 (-4.23%)
At close: Apr 28, 2026, 4:00 PM EDT
1.000
+0.044 (4.59%)
After-hours: Apr 28, 2026, 4:21 PM EDT

Youlife Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.981.020.900.91--8.85%93,943
Apr 27, 20260.981.000.931.001.001.98%14,842
Apr 24, 20260.920.980.920.980.983.14%9,916
Apr 23, 20260.930.950.930.950.952.02%3,049
Apr 22, 20260.970.980.920.930.93-2.58%19,553
Apr 21, 20261.011.030.940.950.95-4.51%41,158
Apr 20, 20261.031.050.981.001.00-2.91%69,335
Apr 17, 20261.051.141.021.031.03-5.50%82,988
Apr 16, 20261.091.101.041.091.090.93%25,349
Apr 15, 20261.001.101.001.081.084.85%42,940
Apr 14, 20261.021.100.941.031.035.63%111,975
Apr 13, 20260.901.010.900.980.989.75%120,759
Apr 10, 20260.991.010.810.890.89-9.10%125,890
Apr 9, 20261.011.010.950.980.98-6.90%110,725
Apr 8, 20261.001.120.951.051.0511.67%103,152
Apr 7, 20260.950.950.940.940.94-1.70%9,992
Apr 6, 20260.961.000.950.960.961.22%28,357
Apr 2, 20260.950.960.950.950.95-2.57%24,808
Apr 1, 20260.970.990.970.970.97-0.48%27,400
Mar 31, 20261.011.010.960.970.97-0.95%21,542
Mar 30, 20261.001.000.950.980.98-1.60%9,446
Mar 27, 20261.001.010.951.001.00-2.91%31,089
Mar 26, 20260.971.030.971.031.035.98%31,723
Mar 25, 20260.980.980.970.970.97-3.77%49,139
Mar 24, 20261.021.031.011.011.01-1.94%13,094
Mar 23, 20261.031.041.021.031.03-2.83%23,840
Mar 20, 20261.051.061.031.061.06-8,393
Mar 19, 20261.091.091.041.061.06-7.83%5,584
Mar 18, 20261.031.151.031.151.15-0.86%71,541
Mar 17, 20261.151.161.051.161.162.65%65,890
Mar 16, 20261.091.151.051.131.138.65%41,570
Mar 13, 20261.141.141.021.041.04-1.89%16,096
Mar 12, 20261.001.141.001.061.067.07%89,512
Mar 11, 20261.001.050.990.990.99-6.60%88,253
Mar 10, 20261.061.141.061.061.061.92%13,900
Mar 9, 20261.101.101.041.041.04-3.70%7,685
Mar 6, 20261.071.081.021.081.086.93%68,554
Mar 5, 20261.041.101.011.011.01-4,505
Mar 4, 20261.021.020.961.011.01-0.98%24,027
Mar 3, 20261.111.111.021.021.02-7.27%21,212
Mar 2, 20261.091.151.081.101.10-1.79%34,939
Feb 27, 20261.101.121.091.121.12-0.44%11,950
Feb 26, 20261.131.131.111.131.13-3.85%15,070
Feb 25, 20261.161.201.051.171.170.86%58,670
Feb 24, 20261.131.161.101.161.163.57%38,451
Feb 23, 20261.131.131.061.121.12-2.61%8,165
Feb 20, 20261.121.161.111.151.150.88%17,795
Feb 19, 20261.101.141.101.141.145.56%28,498
Feb 18, 20261.161.241.051.081.08-9.24%121,573
Feb 17, 20261.221.231.111.191.191.71%56,492
Feb 13, 20261.171.201.151.171.171.74%45,766
Feb 12, 20261.221.241.131.151.15-2.54%94,423
Feb 11, 20261.221.231.181.181.18-4.84%40,963
Feb 10, 20261.181.291.181.241.24-0.80%25,826
Feb 9, 20261.121.311.121.251.254.17%77,854
Feb 6, 20261.101.201.101.201.208.11%91,982
Feb 5, 20261.151.201.091.111.11-5.13%74,624
Feb 4, 20261.251.251.171.171.17-7.14%134,650
Feb 3, 20261.321.351.241.261.26-4.55%55,602
Feb 2, 20261.311.441.281.321.32-5.71%57,609
Jan 30, 20261.351.401.301.401.402.19%87,475
Jan 29, 20261.541.581.321.371.37-13.29%208,070
Jan 28, 20261.641.791.521.581.582.60%713,351
Jan 27, 20261.511.551.491.541.540.65%146,897
Jan 26, 20261.501.671.501.531.535.52%229,342
Jan 23, 20261.911.911.431.451.45-23.68%367,321
Jan 22, 20261.732.081.721.901.904.97%1,194,976
Jan 21, 20261.402.001.301.811.8122.30%1,152,970
Jan 20, 20260.941.900.941.481.4859.93%4,568,566
Jan 16, 20261.311.310.780.930.93-26.56%774,656
Jan 15, 20261.241.401.221.261.2611.50%142,357
Jan 14, 20261.401.401.111.131.13-20.42%262,844
Jan 13, 20261.371.451.371.421.42-94,617
Jan 12, 20261.411.461.411.421.42-0.70%26,006
Jan 9, 20261.401.471.381.431.432.14%23,786
Jan 8, 20261.431.501.361.401.40-3.45%115,280
Jan 7, 20261.421.451.371.451.452.11%97,403
Jan 6, 20261.431.451.381.421.42-25,170
Jan 5, 20261.431.451.391.421.42-26,092
Jan 2, 20261.501.501.361.421.42-0.77%50,989
Dec 31, 20251.411.491.411.431.431.49%90,115
Dec 30, 20251.481.501.401.411.41-6.62%105,271
Dec 29, 20251.551.631.421.511.51-5.63%225,532
Dec 26, 20251.501.641.451.601.60-1.23%162,226
Dec 24, 20251.411.641.391.621.6214.08%181,774
Dec 23, 20251.481.511.301.421.42-4.70%219,294
Dec 22, 20251.561.661.401.491.49-4.49%478,196
Dec 19, 20251.581.581.441.561.56-237,410
Dec 18, 20251.611.631.561.561.56-1.89%52,993
Dec 17, 20251.661.691.591.591.59-2.75%51,745
Dec 16, 20251.591.651.591.641.640.93%54,923
Dec 15, 20251.851.851.601.621.62-12.43%120,594
Dec 12, 20252.092.091.821.851.85-12.32%117,424
Dec 11, 20251.912.131.912.112.116.03%386,820
Dec 10, 20251.892.051.891.991.993.65%114,910
Dec 9, 20251.871.951.871.921.922.67%30,915
Dec 8, 20251.851.911.851.871.87-0.53%98,115
Dec 5, 20251.881.881.831.881.88-47,311
Dec 4, 20251.951.951.851.881.88-1.05%99,574
Dec 3, 20251.761.931.761.901.907.95%199,583