Youdao Inc. (DAO)
NYSE: DAO
· Real-Time Price · USD
8.80
0.08 (0.92%)
At close: Sep 08, 2025, 3:24 PM
DAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.44 | 8.78 | 8.44 | 8.72 | 8.72 | 4.43% | 81,610 |
| Sep 4, 2025 | 8.71 | 8.81 | 8.35 | 8.35 | 8.35 | -4.24% | 54,934 |
| Sep 3, 2025 | 8.45 | 8.80 | 8.30 | 8.72 | 8.72 | 3.20% | 121,774 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.43 | 8.45 | 8.45 | -5.80% | 47,500 |
| Aug 29, 2025 | 8.98 | 9.14 | 8.83 | 8.97 | 8.97 | 0.45% | 94,103 |
| Aug 28, 2025 | 8.72 | 8.95 | 8.71 | 8.93 | 8.93 | 2.53% | 56,716 |
| Aug 27, 2025 | 9.08 | 9.08 | 8.70 | 8.71 | 8.71 | -4.50% | 95,412 |
| Aug 26, 2025 | 8.90 | 9.15 | 8.87 | 9.12 | 9.12 | 2.13% | 74,244 |
| Aug 25, 2025 | 9.09 | 9.09 | 8.75 | 8.93 | 8.93 | -1.65% | 174,005 |
| Aug 22, 2025 | 9.20 | 9.30 | 9.05 | 9.08 | 9.08 | -1.09% | 122,628 |
| Aug 21, 2025 | 9.15 | 9.30 | 8.93 | 9.18 | 9.18 | 0.33% | 76,749 |
| Aug 20, 2025 | 9.13 | 9.24 | 9.00 | 9.15 | 9.15 | 0.55% | 88,002 |
| Aug 19, 2025 | 9.20 | 9.49 | 9.10 | 9.10 | 9.10 | -2.67% | 72,300 |
| Aug 18, 2025 | 9.94 | 10.00 | 9.30 | 9.35 | 9.35 | -6.97% | 170,300 |
| Aug 15, 2025 | 9.79 | 10.60 | 9.61 | 10.05 | 10.05 | 2.97% | 167,800 |
| Aug 14, 2025 | 8.88 | 9.80 | 8.81 | 9.76 | 9.76 | 9.91% | 511,852 |
| Aug 13, 2025 | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | 0.00% | 127,925 |
| Aug 12, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.88 | 1.02% | 107,800 |
| Aug 11, 2025 | 8.78 | 8.80 | 8.60 | 8.79 | 8.79 | 0.11% | 77,800 |
| Aug 8, 2025 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 0.34% | 49,700 |