Youdao Inc. (DAO)
10.32
-0.11 (-1.05%)
At close: Feb 20, 2025, 3:59 PM
10.41
0.87%
After-hours: Feb 20, 2025, 05:45 PM EST
DAO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 11.01 | 11.49 | 10.25 | 10.43 | -0.66 | -5.95% | 325,880 |
| Feb 18, 2025 | 10.52 | 11.32 | 10.23 | 11.09 | 0.82 | 7.98% | 477,546 |
| Feb 14, 2025 | 10.47 | 10.75 | 9.52 | 10.27 | 0.50 | 5.12% | 257,921 |
| Feb 13, 2025 | 9.22 | 10.14 | 8.89 | 9.77 | 0.46 | 4.94% | 206,380 |
| Feb 12, 2025 | 9.09 | 10.15 | 9.06 | 9.31 | 0.32 | 3.56% | 264,800 |
| Feb 11, 2025 | 10.77 | 10.77 | 8.91 | 8.99 | -2.11 | -19.01% | 585,800 |
| Feb 10, 2025 | 7.97 | 11.82 | 7.95 | 11.10 | 3.27 | 41.76% | 1,082,900 |
| Feb 7, 2025 | 8.04 | 8.26 | 7.77 | 7.83 | -0.21 | -2.61% | 207,700 |
| Feb 6, 2025 | 9.22 | 9.22 | 7.53 | 8.04 | -0.68 | -7.80% | 376,400 |
| Feb 5, 2025 | 8.52 | 8.92 | 8.30 | 8.72 | 0.24 | 2.83% | 78,147 |
| Feb 4, 2025 | 8.16 | 8.79 | 8.15 | 8.48 | 0.43 | 5.34% | 97,589 |
| Feb 3, 2025 | 7.68 | 8.83 | 7.02 | 8.05 | 0.00 | 0.00% | 134,207 |
| Jan 31, 2025 | 7.76 | 8.30 | 7.76 | 8.05 | 0.26 | 3.34% | 57,500 |
| Jan 30, 2025 | 7.96 | 8.06 | 7.57 | 7.79 | -0.13 | -1.64% | 95,113 |
| Jan 29, 2025 | 7.60 | 8.07 | 7.34 | 7.92 | 0.36 | 4.76% | 79,746 |
| Jan 28, 2025 | 7.62 | 7.75 | 7.19 | 7.56 | -0.04 | -0.53% | 67,507 |
| Jan 27, 2025 | 7.10 | 8.00 | 7.07 | 7.60 | 0.52 | 7.34% | 119,208 |
| Jan 24, 2025 | 7.01 | 7.12 | 7.01 | 7.08 | 0.12 | 1.72% | 34,011 |
| Jan 23, 2025 | 6.78 | 7.00 | 6.57 | 6.96 | 0.09 | 1.31% | 70,000 |
| Jan 22, 2025 | 6.92 | 7.07 | 6.77 | 6.87 | -0.10 | -1.43% | 63,321 |
| Jan 21, 2025 | 7.12 | 7.28 | 6.92 | 6.97 | -0.11 | -1.55% | 79,432 |
| Jan 17, 2025 | 6.53 | 7.16 | 6.43 | 7.08 | 0.64 | 9.94% | 77,120 |
| Jan 16, 2025 | 6.57 | 6.63 | 6.41 | 6.44 | -0.06 | -0.92% | 84,700 |
| Jan 15, 2025 | 6.59 | 6.72 | 6.45 | 6.50 | -0.10 | -1.52% | 64,910 |
| Jan 14, 2025 | 6.64 | 6.76 | 6.54 | 6.60 | 0.09 | 1.38% | 58,200 |
| Jan 13, 2025 | 6.53 | 6.67 | 6.45 | 6.51 | -0.03 | -0.46% | 45,158 |
| Jan 10, 2025 | 6.80 | 6.80 | 6.50 | 6.54 | -0.27 | -3.96% | 50,500 |
| Jan 8, 2025 | 6.80 | 6.89 | 6.71 | 6.81 | 0.01 | 0.15% | 53,100 |
| Jan 7, 2025 | 6.72 | 6.93 | 6.65 | 6.80 | 0.03 | 0.44% | 60,809 |
| Jan 6, 2025 | 7.01 | 7.10 | 6.76 | 6.77 | -0.31 | -4.38% | 66,432 |
| Jan 3, 2025 | 7.17 | 7.17 | 6.98 | 7.08 | -0.05 | -0.70% | 191,623 |
| Jan 2, 2025 | 7.29 | 7.30 | 7.02 | 7.13 | -0.27 | -3.65% | 111,900 |
| Dec 31, 2024 | 6.96 | 7.40 | 6.77 | 7.40 | 0.48 | 6.94% | 159,000 |
| Dec 30, 2024 | 6.90 | 7.06 | 6.65 | 6.92 | 0.02 | 0.29% | 86,700 |
| Dec 27, 2024 | 7.15 | 7.15 | 6.86 | 6.90 | -0.30 | -4.17% | 54,205 |
| Dec 26, 2024 | 7.13 | 7.42 | 7.02 | 7.20 | 0.01 | 0.14% | 67,830 |
| Dec 24, 2024 | 7.12 | 7.38 | 6.92 | 7.19 | 0.06 | 0.84% | 50,616 |
| Dec 23, 2024 | 7.06 | 7.17 | 6.91 | 7.13 | 0.08 | 1.13% | 66,324 |
| Dec 20, 2024 | 6.89 | 7.29 | 6.81 | 7.05 | -0.02 | -0.28% | 138,000 |
| Dec 19, 2024 | 7.39 | 7.40 | 6.61 | 7.07 | -0.21 | -2.88% | 305,908 |
| Dec 18, 2024 | 7.62 | 7.62 | 7.05 | 7.28 | -0.34 | -4.46% | 256,541 |
| Dec 17, 2024 | 7.70 | 7.79 | 7.24 | 7.62 | -0.17 | -2.18% | 131,500 |
| Dec 16, 2024 | 7.74 | 8.01 | 7.70 | 7.79 | 0.05 | 0.65% | 173,807 |
| Dec 13, 2024 | 7.35 | 7.80 | 7.18 | 7.74 | 0.32 | 4.31% | 111,500 |
| Dec 12, 2024 | 7.59 | 7.64 | 7.34 | 7.42 | -0.17 | -2.24% | 89,616 |
| Dec 11, 2024 | 7.38 | 7.75 | 7.30 | 7.59 | 0.16 | 2.15% | 336,900 |
| Dec 10, 2024 | 7.10 | 7.54 | 6.87 | 7.43 | 0.22 | 3.05% | 234,100 |
| Dec 9, 2024 | 7.31 | 7.50 | 6.91 | 7.21 | 0.21 | 3.00% | 261,600 |
| Dec 6, 2024 | 6.65 | 7.00 | 6.50 | 7.00 | 0.43 | 6.54% | 155,032 |
| Dec 5, 2024 | 6.48 | 6.65 | 6.45 | 6.57 | 0.03 | 0.46% | 75,400 |