Youdao Inc.

8.09
0.03 (0.37%)
At close: Mar 28, 2025, 3:59 PM
8.13
0.49%
After-hours: Mar 28, 2025, 04:05 PM EDT

DAO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.01 8.20 7.30 8.13 0.07 0.87% 192,522
Mar 27, 2025 7.67 8.13 7.66 8.06 0.30 3.87% 95,211
Mar 26, 2025 7.60 7.95 7.52 7.76 0.13 1.70% 130,800
Mar 25, 2025 7.72 7.92 7.52 7.63 -0.20 -2.55% 109,900
Mar 24, 2025 7.96 8.21 7.62 7.83 0.05 0.64% 98,500
Mar 21, 2025 8.01 8.15 7.70 7.78 -0.31 -3.83% 141,400
Mar 20, 2025 8.34 8.73 8.09 8.09 -0.39 -4.60% 168,300
Mar 19, 2025 8.46 8.69 8.39 8.48 0.05 0.59% 97,500
Mar 18, 2025 8.80 8.81 8.30 8.43 -0.38 -4.31% 154,526
Mar 17, 2025 8.81 8.99 8.55 8.81 0.04 0.46% 206,200
Mar 14, 2025 8.49 9.00 8.40 8.77 0.54 6.56% 138,400
Mar 13, 2025 8.24 8.41 8.03 8.23 -0.03 -0.36% 103,700
Mar 12, 2025 8.45 8.48 8.06 8.26 -0.06 -0.72% 162,631
Mar 11, 2025 8.27 8.48 8.13 8.32 0.18 2.21% 167,900
Mar 10, 2025 8.32 8.50 8.07 8.14 -0.54 -6.22% 119,200
Mar 7, 2025 8.27 8.76 8.25 8.68 0.39 4.70% 173,400
Mar 6, 2025 9.50 9.50 8.28 8.29 -0.77 -8.50% 402,943
Mar 5, 2025 8.84 9.26 8.68 9.06 0.39 4.50% 223,900
Mar 4, 2025 8.85 8.96 8.50 8.67 -0.13 -1.48% 179,437
Mar 3, 2025 9.05 9.30 8.63 8.80 -0.20 -2.22% 183,608
Feb 28, 2025 8.89 9.40 8.70 9.00 -0.27 -2.91% 161,044
Feb 27, 2025 9.41 9.60 9.02 9.27 -0.33 -3.44% 236,202
Feb 26, 2025 9.60 9.70 9.13 9.60 0.01 0.10% 232,902
Feb 25, 2025 9.68 9.85 9.29 9.59 -0.09 -0.93% 127,203
Feb 24, 2025 10.03 10.18 8.91 9.68 -0.58 -5.65% 410,117
Feb 21, 2025 10.39 11.16 9.82 10.26 -0.13 -1.25% 336,446
Feb 20, 2025 10.33 10.52 9.10 10.39 -0.04 -0.38% 418,406
Feb 19, 2025 11.01 11.49 10.25 10.43 -0.66 -5.95% 325,986
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