NYSE : DAO
Youdao, Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 20.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Youdao, Inc. (DAO) closed at 20.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.5 | 20.54 | 19.49 | 20.09 | 38,244 | +4.09% |
| 2026-10-29 | 18.86 | 19.33 | 18.51 | 19.3 | 11,009 | +1.79% |
| 2026-10-28 | 19.13 | 19.15 | 18.47 | 18.96 | 9,278 | -0.21% |
| 2026-10-27 | 19.14 | 19.25 | 18.52 | 19 | 12,343 | -0.52% |
| 2026-10-26 | 19.15 | 19.32 | 18.614 | 19.1 | 9,140 | +0.47% |
| 2026-10-23 | 19.11 | 19.38 | 18.743 | 19.01 | 24,468 | -1.76% |
| 2026-10-22 | 18.33 | 19.445 | 18.31 | 19.35 | 61,783 | +4.59% |
| 2026-10-21 | 18.85 | 19.445 | 18.12 | 18.5 | 56,158 | -2.32% |
| 2026-10-20 | 18.72 | 19.1 | 18.71 | 18.94 | 19,611 | +1.01% |
| 2026-10-19 | 18.5 | 19.81 | 17.167 | 18.75 | 75,834 | +3.25% |
| 2026-10-16 | 18.21 | 18.675 | 17.946 | 18.16 | 10,531 | -1.89% |
| 2026-10-15 | 19.34 | 19.4 | 18.12 | 18.51 | 36,880 | -5.08% |
| 2026-10-14 | 18.12 | 19.5 | 17.935 | 19.5 | 66,793 | +7.62% |
| 2026-10-13 | 17.6 | 18.29 | 17.6 | 18.12 | 12,500 | +3.25% |
| 2026-10-12 | 17.38 | 18 | 17.24 | 17.55 | 18,222 | +0.86% |
| 2026-10-09 | 16.54 | 17.92 | 16.54 | 17.4 | 41,718 | +6.68% |
| 2026-10-08 | 16.38 | 16.86 | 16.245 | 16.31 | 31,964 | -0.31% |
| 2026-10-07 | 16.59 | 16.908 | 16.25 | 16.36 | 31,430 | -3.02% |
| 2026-10-06 | 15.81 | 16.92 | 15.81 | 16.87 | 23,278 | +7.93% |
| 2026-10-05 | 15.2 | 15.7 | 15.15 | 15.63 | 12,197 | +3.17% |
| 2026-10-02 | 15.448 | 15.448 | 15.05 | 15.15 | 2,451 | +0.00% |
| 2026-10-01 | 16 | 16 | 14.89 | 15.15 | 15,273 | +0.00% |
| 2026-09-30 | 14.57 | 15.645 | 14.57 | 15.15 | 65,755 | +3.41% |
| 2026-09-29 | 14.59 | 14.69 | 14.5 | 14.65 | 18,004 | +0.48% |
| 2026-09-28 | 14.75 | 14.855 | 14.44 | 14.58 | 22,917 | -0.82% |
| 2026-09-25 | 14.66 | 15.15 | 14.5 | 14.7 | 24,509 | +0.96% |
| 2026-09-24 | 14.32 | 14.75 | 14.21 | 14.56 | 59,672 | -0.41% |
| 2026-09-23 | 14.335 | 15 | 14.317 | 14.62 | 65,851 | -0.81% |
| 2026-09-22 | 14.6 | 14.8 | 14.55 | 14.74 | 22,881 | +1.31% |
| 2026-09-21 | 14.76 | 14.76 | 14.22 | 14.55 | 24,754 | -0.75% |
| 2026-09-18 | 14.39 | 14.71 | 14.335 | 14.66 | 79,758 | +2.45% |
| 2026-09-17 | 14.77 | 14.77 | 14.12 | 14.31 | 37,250 | -2.32% |
| 2026-09-16 | 14.16 | 14.73 | 13.94 | 14.65 | 60,116 | +3.61% |
| 2026-09-15 | 14.48 | 14.96 | 13.98 | 14.14 | 47,555 | -2.68% |
| 2026-09-14 | 14.38 | 14.68 | 13.29 | 14.53 | 98,212 | +0.83% |
| 2026-09-11 | 14.63 | 14.695 | 14.275 | 14.41 | 54,728 | -2.77% |
| 2026-09-10 | 14.6 | 15.36 | 14.6 | 14.82 | 93,888 | +1.51% |
| 2026-09-09 | 14.83 | 14.83 | 14.25 | 14.6 | 92,020 | -1.75% |
| 2026-09-08 | 14.76 | 15.43 | 14.67 | 14.86 | 67,451 | +0.47% |
| 2026-09-04 | 15.48 | 15.48 | 14.585 | 14.79 | 35,140 | -5.19% |
| 2026-09-03 | 14.9 | 15.73 | 14.79 | 15.6 | 85,062 | +4.77% |
| 2026-09-02 | 16.28 | 16.395 | 14.544 | 14.89 | 111,798 | -9.15% |
| 2026-09-01 | 16.34 | 16.95 | 15.6 | 16.39 | 286,306 | +0.00% |
| 2026-08-31 | 16.9 | 17.065 | 16.27 | 16.39 | 77,866 | -1.56% |
| 2026-08-28 | 16.29 | 16.975 | 16.275 | 16.65 | 65,363 | +1.28% |
| 2026-08-27 | 16.75 | 16.96 | 16.2 | 16.44 | 57,361 | -2.08% |
| 2026-08-26 | 16.48 | 16.84 | 16.205 | 16.79 | 55,743 | +2.88% |
| 2026-08-25 | 16.77 | 17.07 | 16.16 | 16.32 | 83,323 | -2.39% |
| 2026-08-24 | 18.3 | 18.3 | 16.6 | 16.72 | 101,478 | -8.83% |
| 2026-08-21 | 16.88 | 18.63 | 16.63 | 18.34 | 111,377 | +8.78% |
| 2026-08-20 | 16.85 | 17 | 16.46 | 16.86 | 66,022 | +1.26% |
| 2026-08-19 | 16.82 | 17.575 | 16.14 | 16.65 | 113,184 | -2.12% |
| 2026-08-18 | 16.46 | 17.62 | 16.119 | 17.01 | 64,366 | +4.42% |
| 2026-08-17 | 17.68 | 17.68 | 15.99 | 16.29 | 125,308 | -9.25% |
| 2026-08-14 | 17.29 | 18.28 | 17.06 | 17.95 | 72,660 | +2.81% |
| 2026-08-13 | 18.39 | 18.85 | 17.16 | 17.46 | 62,096 | -5.37% |
| 2026-08-12 | 18.34 | 18.94 | 18.29 | 18.45 | 39,156 | +0.49% |
| 2026-08-11 | 18.2 | 18.44 | 17.6 | 18.36 | 28,137 | +1.32% |
| 2026-08-10 | 18.47 | 18.5 | 17.7 | 18.12 | 36,184 | -0.11% |
| 2026-08-07 | 17.79 | 18.46 | 17.6 | 18.14 | 22,030 | +3.42% |
| 2026-08-06 | 16.99 | 17.69 | 16.99 | 17.54 | 21,042 | +1.74% |
| 2026-08-05 | 16.73 | 17.6 | 16.185 | 17.24 | 46,760 | +3.11% |
| 2026-08-04 | 16.13 | 16.92 | 16.13 | 16.72 | 39,749 | +2.77% |
| 2026-08-03 | 17 | 17 | 15.2 | 16.27 | 130,958 | -3.15% |
| 2026-07-31 | 16.1 | 17.27 | 15.96 | 16.8 | 75,597 | +2.63% |
| 2026-07-30 | 15.85 | 16.49 | 15.306 | 16.37 | 62,904 | +4.47% |
| 2026-07-29 | 16 | 16.12 | 15.59 | 15.67 | 55,309 | -1.94% |
| 2026-07-28 | 16.1 | 16.1 | 15.784 | 15.98 | 49,618 | +0.76% |
| 2026-07-27 | 15.51 | 16 | 15.5 | 15.86 | 33,941 | +3.26% |
| 2026-07-24 | 14.91 | 15.735 | 14.52 | 15.36 | 45,406 | +4.85% |
| 2026-07-23 | 14.82 | 15.142 | 14.43 | 14.65 | 32,009 | -0.48% |
| 2026-07-22 | 14.92 | 15.65 | 14.67 | 14.72 | 20,823 | -2.39% |
| 2026-07-21 | 15.4 | 15.65 | 14.75 | 15.08 | 25,459 | -1.89% |
| 2026-07-20 | 14.6 | 15.65 | 14.6 | 15.37 | 43,334 | +5.64% |
| 2026-07-17 | 14.28 | 15.358 | 13.47 | 14.55 | 85,178 | +2.68% |
| 2026-07-16 | 15 | 15 | 14.035 | 14.17 | 16,778 | -2.14% |
| 2026-07-15 | 14.005 | 14.88 | 14.005 | 14.48 | 31,419 | +3.80% |
| 2026-07-14 | 13.81 | 14.5 | 13.4 | 13.95 | 27,565 | +1.31% |
| 2026-07-13 | 13.43 | 14.34 | 13.43 | 13.77 | 102,685 | +2.23% |
| 2026-07-10 | 14.3 | 14.445 | 13.33 | 13.47 | 139,532 | -4.94% |
| 2026-07-09 | 14.1 | 14.93 | 13.83 | 14.17 | 78,740 | +0.64% |
| 2026-07-08 | 12.78 | 14.475 | 12.625 | 14.08 | 124,922 | +7.89% |
| 2026-07-07 | 12.495 | 13.45 | 12.495 | 13.05 | 67,456 | +3.16% |
| 2026-07-06 | 12.73 | 12.99 | 12.19 | 12.65 | 19,960 | +0.48% |
| 2026-07-02 | 11.55 | 12.74 | 11.55 | 12.59 | 50,577 | +4.92% |
| 2026-07-01 | 12.29 | 12.41 | 11.95 | 12 | 9,853 | -2.44% |
| 2026-06-30 | 11.95 | 12.3 | 11.355 | 12.3 | 146,264 | +3.10% |
| 2026-06-29 | 11.22 | 12 | 10.985 | 11.93 | 107,777 | +7.28% |
| 2026-06-26 | 10.91 | 11.71 | 10.59 | 11.12 | 99,515 | +0.82% |
| 2026-06-25 | 10.82 | 11.21 | 10.46 | 11.03 | 81,136 | +2.80% |
| 2026-06-24 | 11.65 | 11.99 | 10.6 | 10.73 | 223,261 | -8.91% |
| 2026-06-23 | 11.1 | 12 | 11.1 | 11.78 | 94,876 | +6.03% |
| 2026-06-22 | 11.67 | 12.17 | 11.01 | 11.11 | 98,586 | -7.80% |
| 2026-06-18 | 11.75 | 12.25 | 11.2 | 12.05 | 128,541 | +4.24% |
| 2026-06-17 | 11.43 | 11.98 | 11.39 | 11.56 | 51,402 | -0.69% |
| 2026-06-16 | 11.71 | 12.04 | 11.48 | 11.64 | 52,450 | -1.61% |
| 2026-06-15 | 11.45 | 12.1 | 11 | 11.83 | 107,874 | +3.77% |
| 2026-06-12 | 11.61 | 12.14 | 11.36 | 11.4 | 59,172 | -1.81% |
| 2026-06-11 | 11.91 | 11.97 | 10.96 | 11.61 | 168,962 | -1.28% |
| 2026-06-10 | 11.65 | 12.3 | 11.65 | 11.76 | 77,449 | -0.68% |
| 2026-06-09 | 11.78 | 12.3 | 11.78 | 11.84 | 98,781 | +0.68% |
| 2026-06-08 | 11.6 | 12.28 | 11.36 | 11.76 | 100,073 | +0.86% |
| 2026-06-05 | 11.5 | 11.95 | 11.415 | 11.66 | 78,397 | +1.04% |
| 2026-06-04 | 11.22 | 12 | 11.18 | 11.54 | 99,338 | +1.41% |
| 2026-06-03 | 11.45 | 11.91 | 11.15 | 11.38 | 63,135 | -1.64% |
| 2026-06-02 | 12.29 | 12.29 | 11.48 | 11.57 | 97,411 | -5.40% |
| 2026-06-01 | 11.74 | 12.58 | 11.18 | 12.23 | 105,270 | +2.34% |
| 2026-05-29 | 11.49 | 12.24 | 11.14 | 11.95 | 111,231 | +2.66% |
| 2026-05-28 | 11.75 | 12.5 | 10.6 | 11.64 | 84,237 | -2.10% |
| 2026-05-27 | 11.14 | 11.99 | 10.6 | 11.89 | 147,457 | +6.73% |
| 2026-05-26 | 12.4 | 12.57 | 11.02 | 11.14 | 206,613 | -14.04% |
| 2026-05-22 | 10.76 | 13.1 | 9.9 | 12.96 | 242,143 | +12.31% |
| 2026-05-21 | 12.39 | 12.39 | 10.78 | 11.54 | 210,023 | -6.94% |
| 2026-05-20 | 12.13 | 12.9 | 12.13 | 12.4 | 63,085 | +3.33% |
| 2026-05-19 | 11.67 | 12.29 | 11.67 | 12 | 59,778 | +1.27% |
| 2026-05-18 | 11.865 | 12.37 | 11.335 | 11.85 | 59,799 | -1.25% |
| 2026-05-15 | 12.11 | 12.38 | 11.34 | 12 | 52,613 | -2.99% |
| 2026-05-14 | 12.25 | 12.85 | 12.13 | 12.37 | 45,873 | -0.40% |
| 2026-05-13 | 12.22 | 12.6 | 11.76 | 12.42 | 78,249 | +1.39% |
| 2026-05-12 | 12.24 | 12.95 | 12.14 | 12.25 | 66,139 | +0.74% |