Youdao Inc. (DAO)
NYSE: DAO
· Real-Time Price · USD
9.58
-0.19 (-1.94%)
At close: Oct 03, 2025, 3:59 PM
9.49
-0.94%
After-hours: Oct 03, 2025, 06:10 PM EDT
DAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.69 | 9.78 | 9.49 | 9.77 | 9.77 | 0.72% | 29,094 |
| Oct 1, 2025 | 9.93 | 9.93 | 9.60 | 9.70 | 9.70 | -2.41% | 28,545 |
| Sep 30, 2025 | 9.98 | 9.98 | 9.59 | 9.94 | 9.94 | 0.81% | 134,826 |
| Sep 29, 2025 | 9.47 | 9.89 | 9.43 | 9.86 | 9.86 | 4.12% | 166,440 |
| Sep 26, 2025 | 9.36 | 9.47 | 9.29 | 9.47 | 9.47 | 1.94% | 103,141 |
| Sep 25, 2025 | 9.28 | 9.42 | 9.20 | 9.29 | 9.29 | 0.22% | 131,500 |
| Sep 24, 2025 | 9.30 | 9.32 | 9.20 | 9.27 | 9.27 | -1.17% | 133,000 |
| Sep 23, 2025 | 9.17 | 9.45 | 9.10 | 9.38 | 9.38 | 2.51% | 74,913 |
| Sep 22, 2025 | 8.89 | 9.48 | 8.89 | 9.15 | 9.15 | 3.39% | 115,975 |
| Sep 19, 2025 | 8.90 | 8.97 | 8.81 | 8.85 | 8.85 | -0.34% | 116,700 |
| Sep 18, 2025 | 8.83 | 8.90 | 8.76 | 8.88 | 8.88 | 0.68% | 66,300 |
| Sep 17, 2025 | 8.87 | 8.91 | 8.75 | 8.82 | 8.82 | 0.11% | 165,300 |
| Sep 16, 2025 | 8.76 | 8.87 | 8.76 | 8.81 | 8.81 | -0.90% | 25,000 |
| Sep 15, 2025 | 8.83 | 8.99 | 8.72 | 8.89 | 8.89 | 0.34% | 52,714 |
| Sep 12, 2025 | 8.85 | 8.91 | 8.81 | 8.86 | 8.86 | -0.45% | 12,740 |
| Sep 11, 2025 | 9.00 | 9.00 | 8.69 | 8.90 | 8.90 | -0.22% | 36,200 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.80 | 8.92 | 8.92 | -0.67% | 64,032 |
| Sep 9, 2025 | 8.63 | 9.00 | 8.63 | 8.98 | 8.98 | 3.22% | 64,800 |
| Sep 8, 2025 | 8.77 | 8.82 | 8.50 | 8.70 | 8.70 | -0.23% | 57,824 |
| Sep 5, 2025 | 8.44 | 8.78 | 8.44 | 8.72 | 8.72 | 4.43% | 81,610 |
Page 1 of 75