Youdao Inc. (DAO)
NYSE: DAO
· Real-Time Price · USD
10.07
0.31 (3.18%)
At close: Aug 15, 2025, 3:59 PM
10.05
-0.25%
After-hours: Aug 15, 2025, 04:04 PM EDT
DAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.88 | 9.80 | 8.81 | 9.76 | 9.76 | 9.91% | 511,520 |
| 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 |
| Aug 7, 2025 | 8.81 | 8.81 | 8.70 | 8.75 | 8.75 | -0.57% | 14,625 |
| Aug 6, 2025 | 8.79 | 8.80 | 8.76 | 8.80 | 8.80 | -0.11% | 37,753 |
| Aug 5, 2025 | 8.80 | 8.83 | 8.78 | 8.81 | 8.81 | -0.68% | 90,400 |
| Aug 4, 2025 | 8.72 | 8.88 | 8.67 | 8.87 | 8.87 | 1.95% | 324,639 |
| Aug 1, 2025 | 8.60 | 8.74 | 8.60 | 8.70 | 8.70 | 0.00% | 51,900 |
| Jul 31, 2025 | 8.73 | 8.83 | 8.62 | 8.70 | 8.70 | 0.58% | 101,837 |
| Jul 30, 2025 | 8.81 | 8.88 | 8.61 | 8.65 | 8.65 | -1.93% | 46,500 |
| Jul 29, 2025 | 8.68 | 8.88 | 8.68 | 8.82 | 8.82 | 1.26% | 56,200 |
| Jul 28, 2025 | 8.69 | 8.84 | 8.55 | 8.71 | 8.71 | -0.11% | 48,324 |
| Jul 25, 2025 | 8.74 | 8.74 | 8.66 | 8.72 | 8.72 | -0.34% | 7,943 |
| Jul 24, 2025 | 8.79 | 8.80 | 8.57 | 8.75 | 8.75 | 0.00% | 44,035 |
| Jul 23, 2025 | 8.87 | 8.87 | 8.71 | 8.75 | 8.75 | -0.68% | 24,700 |
| Jul 22, 2025 | 8.88 | 8.88 | 8.77 | 8.81 | 8.81 | -0.68% | 94,500 |
| Jul 21, 2025 | 8.82 | 8.88 | 8.81 | 8.87 | 8.87 | 0.91% | 47,800 |
| Jul 18, 2025 | 8.88 | 8.88 | 8.76 | 8.79 | 8.79 | -0.79% | 58,700 |