Youdao, Inc. (DAO)
NYSE: DAO · Real-Time Price · USD
8.62
+0.25 (2.99%)
Jun 27, 2025, 4:00 PM - Market closed
Youdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.35 | 8.70 | 8.12 | 8.62 | 8.62 | 2.99% | 39,600 |
| Jun 26, 2025 | 8.47 | 8.52 | 8.00 | 8.37 | 8.37 | -2.11% | 94,142 |
| Jun 25, 2025 | 8.76 | 8.76 | 8.50 | 8.55 | 8.55 | -2.29% | 46,890 |
| Jun 24, 2025 | 8.75 | 8.83 | 8.63 | 8.75 | 8.75 | 1.51% | 74,835 |
| Jun 23, 2025 | 8.71 | 8.74 | 8.51 | 8.62 | 8.62 | -0.35% | 38,772 |
| Jun 20, 2025 | 8.69 | 8.85 | 8.63 | 8.65 | 8.65 | -1.14% | 37,421 |
| Jun 18, 2025 | 8.65 | 8.88 | 8.60 | 8.75 | 8.75 | 0.46% | 8,865 |
| Jun 17, 2025 | 8.58 | 8.90 | 8.58 | 8.71 | 8.71 | 1.04% | 36,034 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.62 | 8.62 | 8.62 | -1.93% | 42,168 |
| Jun 13, 2025 | 8.60 | 8.89 | 8.24 | 8.79 | 8.79 | 0.69% | 49,049 |
| Jun 12, 2025 | 8.78 | 8.92 | 8.55 | 8.73 | 8.73 | -0.80% | 105,252 |
| Jun 11, 2025 | 8.97 | 9.04 | 8.78 | 8.80 | 8.80 | -1.90% | 24,339 |
| Jun 10, 2025 | 9.02 | 9.09 | 8.70 | 8.97 | 8.97 | -0.55% | 57,086 |
| Jun 9, 2025 | 8.96 | 9.15 | 8.89 | 9.02 | 9.02 | 0.33% | 61,219 |
| Jun 6, 2025 | 9.06 | 9.11 | 8.82 | 8.99 | 8.99 | -0.99% | 45,118 |
| Jun 5, 2025 | 8.93 | 9.20 | 8.78 | 9.08 | 9.08 | 1.79% | 63,296 |
| Jun 4, 2025 | 9.00 | 9.10 | 8.85 | 8.92 | 8.92 | -0.22% | 41,538 |
| Jun 3, 2025 | 8.91 | 9.08 | 8.77 | 8.94 | 8.94 | 0.34% | 71,590 |
| Jun 2, 2025 | 9.18 | 9.19 | 8.65 | 8.91 | 8.91 | -3.88% | 62,905 |
| May 30, 2025 | 8.97 | 9.30 | 8.86 | 9.27 | 9.27 | 3.34% | 87,338 |
| May 29, 2025 | 9.07 | 9.13 | 8.71 | 8.97 | 8.97 | -0.11% | 46,346 |
| May 28, 2025 | 8.99 | 9.08 | 8.85 | 8.98 | 8.98 | 0.34% | 60,582 |
| May 27, 2025 | 9.25 | 9.30 | 8.88 | 8.95 | 8.95 | -3.35% | 117,799 |
| May 23, 2025 | 9.04 | 9.38 | 8.83 | 9.26 | 9.26 | 2.32% | 60,344 |
| May 22, 2025 | 9.19 | 9.36 | 8.95 | 9.05 | 9.05 | -1.84% | 85,699 |
| May 21, 2025 | 9.10 | 9.44 | 9.07 | 9.22 | 9.22 | 1.10% | 63,961 |
| May 20, 2025 | 9.28 | 9.49 | 9.07 | 9.12 | 9.12 | -1.72% | 123,345 |
| May 19, 2025 | 9.58 | 9.58 | 9.07 | 9.28 | 9.28 | -3.53% | 207,872 |
| May 16, 2025 | 9.45 | 9.95 | 9.45 | 9.62 | 9.62 | 1.80% | 70,590 |
| May 15, 2025 | 9.96 | 10.00 | 9.27 | 9.45 | 9.45 | 8.87% | 144,458 |
| May 14, 2025 | 9.24 | 9.24 | 8.50 | 8.68 | 8.68 | -5.45% | 201,907 |
| May 13, 2025 | 9.13 | 9.28 | 9.02 | 9.18 | 9.18 | 0.44% | 30,021 |
| May 12, 2025 | 9.00 | 9.36 | 9.00 | 9.14 | 9.14 | 2.47% | 123,889 |
| May 9, 2025 | 8.87 | 9.00 | 8.76 | 8.92 | 8.92 | 0.45% | 46,359 |
| May 8, 2025 | 9.04 | 9.04 | 8.49 | 8.88 | 8.88 | 0.34% | 63,617 |
| May 7, 2025 | 8.94 | 9.10 | 8.65 | 8.85 | 8.85 | -2.10% | 50,765 |
| May 6, 2025 | 8.75 | 9.10 | 8.75 | 9.04 | 9.04 | 3.20% | 49,515 |
| May 5, 2025 | 8.66 | 8.94 | 8.66 | 8.76 | 8.76 | -0.34% | 63,191 |
| May 2, 2025 | 8.87 | 9.24 | 8.77 | 8.79 | 8.79 | 1.38% | 97,256 |
| May 1, 2025 | 8.90 | 9.00 | 8.65 | 8.67 | 8.67 | -2.47% | 48,932 |
| Apr 30, 2025 | 8.73 | 8.89 | 8.64 | 8.89 | 8.89 | 2.18% | 103,479 |
| Apr 29, 2025 | 8.72 | 8.84 | 8.59 | 8.70 | 8.70 | -0.34% | 61,865 |
| Apr 28, 2025 | 8.57 | 8.82 | 8.35 | 8.73 | 8.73 | 2.46% | 46,775 |
| Apr 25, 2025 | 8.60 | 8.60 | 8.26 | 8.52 | 8.52 | -1.50% | 16,116 |
| Apr 24, 2025 | 8.49 | 8.75 | 8.44 | 8.65 | 8.65 | 2.73% | 122,017 |
| Apr 23, 2025 | 8.31 | 8.62 | 8.15 | 8.42 | 8.42 | 2.93% | 191,811 |
| Apr 22, 2025 | 7.91 | 8.32 | 7.82 | 8.18 | 8.18 | 5.55% | 174,984 |
| Apr 21, 2025 | 7.80 | 7.80 | 7.42 | 7.75 | 7.75 | 0.26% | 102,370 |
| Apr 17, 2025 | 7.77 | 7.89 | 7.65 | 7.73 | 7.73 | 0.26% | 86,644 |
| Apr 16, 2025 | 7.20 | 7.81 | 7.20 | 7.71 | 7.71 | 5.91% | 91,132 |