Dark

DAO
Youdao, Inc.
stock NYSE ADR

At Close

Aug 5, 2026 3:59:54 PM EDT

17.13USD+2.452%(+0.41)46,760

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.72)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

17.24USD+0.642%(+0.11)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	16.7300	17.6000	16.1850	17.2400	+3.110%	46,761	0.000%
2026-08-04	16.1300	16.9200	16.1300	16.7200	+2.766%	39,753	+3.110%
2026-08-03	17.0000	17.0000	15.2000	16.2700	-3.155%	130,990	+5.962%
2026-07-31	16.1000	17.2700	15.9600	16.8000	+2.627%	75,598	+2.619%
2026-07-30	15.8500	16.4900	15.3055	16.3700	+4.467%	62,905	+5.315%
2026-07-29	16.0000	16.1200	15.5900	15.6700	-1.940%	55,312	+10.019%
2026-07-28	16.1000	16.1000	15.7838	15.9800	+0.757%	50,458	+7.885%
2026-07-27	15.5100	16.0000	15.5000	15.8600	+3.255%	34,500	+8.701%
2026-07-24	14.9100	15.7350	14.5201	15.3600	+4.846%	45,868	+12.240%
2026-07-23	14.8200	15.1418	14.4301	14.6500	-0.476%	32,341	+17.679%
2026-07-22	14.9200	15.6500	14.6700	14.7200	-2.387%	20,825	+17.120%
2026-07-21	15.4000	15.6500	14.7500	15.0800	-1.887%	25,560	+14.324%
2026-07-20	14.6000	15.6500	14.6000	15.3700	+5.636%	43,336	+12.167%
2026-07-17	14.2800	15.3577	13.4700	14.5500	+2.682%	85,180	+18.488%
2026-07-16	15.0000	15.0000	14.0350	14.1700	-2.141%	16,778	+21.665%
2026-07-15	14.0050	14.8800	14.0050	14.4800	+3.799%	31,419	+19.061%
2026-07-14	13.8100	14.5000	13.4000	13.9500	+1.307%	27,565	+23.584%
2026-07-13	13.4300	14.3400	13.4300	13.7700	+2.227%	102,691	+25.200%
2026-07-10	14.3000	14.4450	13.3300	13.4700	-4.940%	139,535	+27.988%
2026-07-09	14.1000	14.9299	13.8300	14.1700	+0.639%	78,741	+21.665%
2026-07-08	12.7800	14.4750	12.6250	14.0800	+7.893%	124,935	+22.443%
2026-07-07	12.4950	13.4500	12.4950	13.0500	+3.162%	67,457	+32.107%
2026-07-06	12.7300	12.9900	12.1900	12.6500	+0.477%	19,960	+36.285%
2026-07-02	11.5500	12.7400	11.5500	12.5900	+4.917%	50,580	+36.934%
2026-07-01	12.2900	12.4100	11.9500	12.0000	-2.439%	9,854	+43.667%
2026-06-30	11.9500	12.3000	11.3550	12.3000	+3.101%	146,267	+40.163%
2026-06-29	11.2200	12.0000	10.9850	11.9300	+7.284%	107,778	+44.510%
2026-06-26	10.9100	11.7100	10.5900	11.1200	+0.816%	99,516	+55.036%
2026-06-25	10.8200	11.2100	10.4600	11.0300	+2.796%	81,140	+56.301%
2026-06-24	11.6500	11.9900	10.6000	10.7300	-8.913%	223,262	+60.671%
2026-06-23	11.1000	12.0000	11.1000	11.7800	+6.031%	94,876	+46.350%
2026-06-22	11.6700	12.1700	11.0100	11.1100	-7.801%	98,626	+55.176%
2026-06-18	11.7500	12.2500	11.2000	12.0500	+4.239%	128,542	+43.071%
2026-06-17	11.4300	11.9800	11.3900	11.5600	-0.687%	51,402	+49.135%
2026-06-16	11.7100	12.0400	11.4800	11.6400	-1.606%	52,451	+48.110%
2026-06-15	11.4500	12.1000	11.0000	11.8300	+3.772%	107,875	+45.731%
2026-06-12	11.6100	12.1400	11.3600	11.4000	-1.809%	59,176	+51.228%
2026-06-11	11.9100	11.9700	10.9600	11.6100	-1.276%	168,963	+48.493%
2026-06-10	11.6500	12.3000	11.6500	11.7600	-0.676%	77,550	+46.599%
2026-06-09	11.7800	12.3000	11.7800	11.8400	+0.680%	98,782	+45.608%
2026-06-08	11.6000	12.2800	11.3600	11.7600	+0.858%	100,073	+46.599%
2026-06-05	11.5000	11.9500	11.4150	11.6600	+1.040%	78,398	+47.856%
2026-06-04	11.2200	12.0000	11.1800	11.5400	+1.406%	99,454	+49.393%
2026-06-03	11.4500	11.9100	11.1500	11.3800	-1.642%	63,136	+51.494%
2026-06-02	12.2900	12.2900	11.4800	11.5700	-5.397%	97,612	+49.006%
2026-06-01	11.7400	12.5800	11.1800	12.2300	+2.343%	105,273	+40.965%
2026-05-29	11.4900	12.2400	11.1400	11.9500	+2.663%	111,245	+44.268%
2026-05-28	11.7500	12.5000	10.6000	11.6400	-2.103%	84,237	+48.110%
2026-05-27	11.1400	11.9900	10.6000	11.8900	+6.732%	147,471	+44.996%
2026-05-26	12.4000	12.5700	11.0200	11.1400	-14.043%	206,927	+54.758%
2026-05-22	10.7600	13.1000	9.9000	12.9600	+12.305%	242,357	+33.025%
2026-05-21	12.3900	12.3900	10.7800	11.5400	-6.935%	210,079	+49.393%
2026-05-20	12.1300	12.9000	12.1300	12.4000	+3.333%	63,088	+39.032%
2026-05-19	11.6700	12.2900	11.6700	12.0000	+1.266%	59,877	+43.667%
2026-05-18	11.8650	12.3700	11.3350	11.8500	-1.250%	59,803	+45.485%
2026-05-15	12.1100	12.3800	11.3400	12.0000	-2.991%	52,614	+43.667%
2026-05-14	12.2500	12.8500	12.1300	12.3700	-0.403%	45,873	+39.369%
2026-05-13	12.2200	12.6000	11.7600	12.4200	+1.388%	78,250	+38.808%
2026-05-12	12.2400	12.9500	12.1400	12.2500	+0.740%	66,140	+40.735%
2026-05-11	12.5600	13.0400	12.0300	12.1600	-2.093%	94,723	+41.776%
2026-05-08	12.0050	12.9000	12.0050	12.4200	+3.500%	76,926	+38.808%
2026-05-07	11.7200	12.5000	11.6500	12.0000	+3.448%	65,118	+43.667%
2026-05-06	11.1400	12.3300	11.1400	11.6000	+3.203%	58,631	+48.621%
2026-05-05	11.2900	11.8300	10.7000	11.2400	+0.537%	46,492	+53.381%
2026-05-04	10.8800	11.8100	10.6550	11.1800	+4.000%	44,426	+54.204%
2026-05-01	11.6300	11.6400	10.7250	10.7500	-8.433%	16,798	+60.372%
2026-04-30	11.4600	12.1000	10.5545	11.7400	+2.087%	71,627	+46.848%
2026-04-29	11.0000	11.9800	10.3500	11.5000	+2.862%	97,283	+49.913%
2026-04-28	10.9400	11.3800	10.3500	11.1800	+1.821%	64,424	+54.204%
2026-04-27	10.8400	11.3700	10.5100	10.9800	+0.274%	89,155	+57.013%
2026-04-24	10.5800	11.1700	10.3200	10.9500	+4.585%	49,970	+57.443%
2026-04-23	10.5800	10.5800	10.0600	10.4700	-2.058%	73,575	+64.661%
2026-04-22	10.5500	10.9400	10.4050	10.6900	+2.004%	26,519	+61.272%
2026-04-21	10.6600	10.8650	10.3950	10.4800	-2.693%	46,833	+64.504%
2026-04-20	10.6400	10.9800	10.5200	10.7700	+0.560%	56,716	+60.074%
2026-04-17	10.7700	11.2400	10.6250	10.7100	+0.469%	82,187	+60.971%
2026-04-16	9.6500	10.9800	9.6500	10.6600	+9.897%	75,959	+61.726%
2026-04-15	9.8800	10.1000	9.6600	9.7000	-1.222%	11,552	+77.732%
2026-04-14	9.6800	9.9826	9.6200	9.8200	+1.973%	32,345	+75.560%
2026-04-13	9.7400	9.7799	9.3700	9.6300	-0.926%	69,189	+79.024%
2026-04-10	9.9100	10.2300	9.7100	9.7200	-2.800%	70,392	+77.366%
2026-04-09	9.7900	10.2400	9.7700	10.0000	+2.354%	67,867	+72.400%
2026-04-08	9.8000	10.2700	9.6790	9.7700	+2.090%	148,079	+76.459%
2026-04-07	9.7500	9.8700	9.3800	9.5700	-1.947%	67,533	+80.146%
2026-04-06	9.5500	10.1100	9.3890	9.7600	+3.719%	57,871	+76.639%
2026-04-02	9.5500	10.0600	9.3350	9.4100	-1.877%	79,149	+83.209%
2026-04-01	9.9200	10.0000	9.3600	9.5900	-2.442%	82,220	+79.771%
2026-03-31	9.9000	10.0800	9.4000	9.8300	-0.405%	66,420	+75.381%
2026-03-30	9.9300	10.3300	9.8300	9.8700	-0.804%	53,086	+74.671%
2026-03-27	10.0900	10.2850	9.9000	9.9500	-1.680%	61,163	+73.266%
2026-03-26	10.2400	10.5000	10.1100	10.1200	-1.843%	65,646	+70.356%
2026-03-25	10.2800	10.5000	10.1000	10.3100	+1.677%	61,525	+67.216%
2026-03-24	10.0100	10.5000	10.0100	10.1400	-0.099%	65,334	+70.020%
2026-03-23	10.2500	10.5000	10.0800	10.1500	-0.976%	53,374	+69.852%
2026-03-20	10.2800	10.4600	10.0500	10.2500	-0.678%	65,731	+68.195%
2026-03-19	10.0800	10.5000	9.9700	10.3200	+1.976%	78,863	+67.054%
2026-03-18	10.3800	10.4400	10.1200	10.1200	-2.128%	19,746	+70.356%
2026-03-17	10.2000	10.5000	9.9700	10.3400	+0.780%	73,857	+66.731%
2026-03-16	10.2400	10.4000	9.9700	10.2600	+2.395%	73,157	+68.031%
2026-03-13	9.7600	10.1500	9.7100	10.0200	+3.193%	94,047	+72.056%
2026-03-12	9.9700	10.0700	9.7100	9.7100	-3.766%	42,297	+77.549%
2026-03-11	10.1500	10.1700	9.9100	10.0900	-0.591%	40,725	+70.862%
2026-03-10	10.3500	10.4900	10.0800	10.1500	-0.588%	31,644	+69.852%
2026-03-09	9.7600	10.3350	9.6700	10.2100	+1.089%	81,168	+68.854%
2026-03-06	9.9100	10.1800	9.7500	10.1000	+0.298%	81,631	+70.693%
2026-03-05	10.1200	10.3000	9.6900	10.0700	-1.852%	55,709	+71.202%
2026-03-04	10.4200	10.5600	10.0400	10.2600	+0.588%	66,116	+68.031%
2026-03-03	10.2300	10.4900	9.8300	10.2000	-4.225%	137,768	+69.020%
2026-03-02	10.4800	10.7300	10.2500	10.6500	-0.653%	95,341	+61.878%
2026-02-27	10.2500	10.8900	10.2500	10.7200	+2.388%	100,641	+60.821%
2026-02-26	10.2000	10.6200	9.7900	10.4700	+2.547%	82,302	+64.661%
2026-02-25	10.2700	10.5100	9.8000	10.2100	-0.487%	159,664	+68.854%
2026-02-24	9.6100	10.4150	9.4500	10.2600	+5.339%	112,099	+68.031%
2026-02-23	10.2100	10.3350	9.5600	9.7400	-4.322%	88,734	+77.002%
2026-02-20	9.2400	10.4000	9.2400	10.1800	+10.173%	239,355	+69.352%
2026-02-19	9.2300	9.3900	8.9900	9.2400	+0.654%	122,423	+86.580%
2026-02-18	9.2600	9.6300	9.1300	9.1800	-1.396%	96,702	+87.800%
2026-02-17	9.1700	9.8500	9.1300	9.3100	+0.323%	80,306	+85.177%
2026-02-13	9.0400	9.5500	8.8600	9.2800	+2.541%	209,235	+85.776%
2026-02-12	9.8500	10.0000	8.9000	9.0500	-4.536%	215,672	+90.497%
2026-02-11	9.8000	10.2150	9.3400	9.4800	-3.561%	116,238	+81.857%
2026-02-10	9.7050	10.0300	9.5400	9.8300	+1.132%	47,542	+75.381%
2026-02-09	9.8500	9.9800	9.6400	9.7200	-1.719%	60,276	+77.366%
2026-02-06	9.2500	9.9800	9.2500	9.8900	+3.560%	66,757	+74.317%
2026-02-05	9.8000	9.9650	9.5400	9.5500	-3.242%	84,889	+80.524%
2026-02-04	9.8100	10.0650	9.7700	9.8700	-0.804%	80,854	+74.671%
2026-02-03	10.0000	10.0450	9.8100	9.9500	-2.067%	82,431	+73.266%
2026-02-02	10.3600	10.7650	10.1500	10.1600	-2.308%	66,431	+69.685%
2026-01-30	10.5500	10.8450	10.3800	10.4000	-1.328%	72,953	+65.769%
2026-01-29	10.8200	10.9450	10.3001	10.5400	-2.317%	51,861	+63.567%
2026-01-28	11.3300	11.5800	10.5900	10.7900	-4.682%	179,114	+59.778%
2026-01-27	10.8900	11.5200	10.8900	11.3200	+4.236%	54,728	+52.297%
2026-01-26	11.3900	11.5800	10.7500	10.8600	-4.653%	54,953	+58.748%
2026-01-23	10.8200	11.6100	10.7400	11.3900	+4.784%	78,006	+51.361%
2026-01-22	11.3200	11.3500	10.5800	10.8700	-3.549%	299,013	+58.602%
2026-01-21	11.5600	11.8100	11.1700	11.2700	-1.486%	82,362	+52.972%
2026-01-20	11.9000	11.9900	11.1000	11.4400	-4.746%	234,519	+50.699%
2026-01-16	12.5200	12.5650	11.7700	12.0100	-3.689%	245,335	+43.547%
2026-01-15	12.8400	12.9550	12.1900	12.4700	-2.654%	172,886	+38.252%
2026-01-14	12.5900	12.8800	12.2000	12.8100	+0.628%	79,297	+34.582%
2026-01-13	12.4500	12.9250	12.3170	12.7300	+0.952%	80,452	+35.428%
2026-01-12	11.8000	12.7350	11.8000	12.6100	+6.955%	59,735	+36.717%
2026-01-09	12.0900	12.3666	11.6800	11.7900	-3.202%	49,690	+46.226%
2026-01-08	11.4000	12.4100	11.3500	12.1800	+6.748%	115,593	+41.544%
2026-01-07	10.7800	11.5000	10.7800	11.4100	+4.968%	67,086	+51.096%
2026-01-06	11.3900	11.3900	10.7200	10.8700	-4.565%	215,591	+58.602%
2026-01-05	11.2200	11.4900	10.9100	11.3900	+1.515%	87,131	+51.361%
2026-01-02	10.0800	11.2950	10.0800	11.2200	+11.310%	101,293	+53.654%
2025-12-31	9.6400	10.2000	9.5150	10.0800	+4.564%	214,709	+71.032%
2025-12-30	9.3100	9.7900	9.3100	9.6400	+3.545%	112,965	+78.838%
2025-12-29	9.4000	9.5000	9.3000	9.3100	-1.793%	86,249	+85.177%
2025-12-26	9.2100	9.5800	9.1700	9.4800	+3.156%	72,746	+81.857%
2025-12-24	9.0700	9.2500	9.0500	9.1900	+1.659%	65,084	+87.595%
2025-12-23	9.1400	9.2500	9.0100	9.0400	-1.094%	47,940	+90.708%
2025-12-22	8.9800	9.2000	8.9800	9.1400	+1.782%	106,286	+88.621%
2025-12-19	8.8700	9.2400	8.8700	8.9800	+0.786%	162,581	+91.982%
2025-12-18	8.5700	9.0600	8.5100	8.9100	+5.694%	176,093	+93.490%
2025-12-17	8.7300	9.0900	8.3800	8.4300	-3.436%	109,651	+104.508%
2025-12-16	8.7500	9.0300	8.5800	8.7300	-1.689%	86,011	+97.480%
2025-12-15	9.0900	9.2400	8.7850	8.8800	-1.552%	133,346	+94.144%
2025-12-12	9.0000	9.1600	8.8400	9.0200	+1.577%	72,837	+91.131%
2025-12-11	9.0600	9.1850	8.8050	8.8800	-2.632%	151,093	+94.144%
2025-12-10	9.2500	9.4486	9.1100	9.1200	-1.512%	73,223	+89.035%
2025-12-09	9.3900	9.4850	9.1600	9.2600	-0.857%	80,529	+86.177%
2025-12-08	9.4600	9.6050	9.1900	9.3400	-1.684%	70,465	+84.582%
2025-12-05	9.6100	9.8300	9.4600	9.5000	-1.350%	126,528	+81.474%
2025-12-04	9.8000	9.9000	9.6100	9.6300	-2.134%	63,124	+79.024%
2025-12-03	9.6300	9.8800	9.4950	9.8400	+2.821%	83,332	+75.203%
2025-12-02	9.5300	9.6800	9.4600	9.5700	+0.105%	81,352	+80.146%
2025-12-01	9.9700	10.0350	9.3800	9.5600	-5.065%	150,167	+80.335%
2025-11-28	9.1900	10.1600	9.1450	10.0700	+10.659%	214,866	+71.202%
2025-11-26	9.3400	9.5550	9.0800	9.1000	-2.985%	105,142	+89.451%
2025-11-25	9.4300	9.6200	9.1100	9.3800	+0.644%	126,890	+83.795%
2025-11-24	9.5100	9.5900	9.1200	9.3200	-2.917%	229,137	+84.979%
2025-11-21	9.0600	9.7600	8.6950	9.6000	+7.143%	210,774	+79.583%
2025-11-20	9.2000	9.9400	8.8700	8.9600	-8.103%	277,649	+92.411%
2025-11-19	9.5400	9.8800	9.3050	9.7500	+0.619%	128,329	+76.821%
2025-11-18	9.2400	9.9700	8.9700	9.6900	+4.984%	194,182	+77.915%
2025-11-17	9.3400	9.8450	9.0000	9.2300	-0.431%	162,852	+86.782%
2025-11-14	9.8900	9.9250	9.2500	9.2700	-6.647%	117,704	+85.976%
2025-11-13	10.3900	10.6000	9.7900	9.9300	-5.248%	214,870	+73.615%
2025-11-12	10.6800	10.7950	10.4600	10.4800	-2.512%	56,596	+64.504%
2025-11-11	10.6457	10.9950	10.2901	10.7500	+1.415%	85,752	+60.372%
2025-11-10	10.5800	10.8850	10.2800	10.6000	+1.630%	99,184	+62.642%
2025-11-07	10.5800	10.7500	10.3150	10.4300	-3.247%	88,529	+65.292%
2025-11-06	10.4800	10.9800	10.4800	10.7800	+2.667%	95,064	+59.926%
2025-11-05	10.4200	10.7650	10.2300	10.5000	+0.962%	79,652	+64.190%
2025-11-04	10.5600	10.7150	10.0900	10.4000	-1.515%	81,204	+65.769%
2025-11-03	10.6000	10.7950	10.5200	10.5600	+0.667%	78,265	+63.258%
2025-10-31	10.6000	10.7600	10.3650	10.4900	-1.963%	170,730	+64.347%
2025-10-30	10.8700	11.1800	10.5801	10.7000	-1.835%	132,946	+61.121%
2025-10-29	10.8400	11.2000	10.6700	10.9000	+0.739%	119,538	+58.165%
2025-10-28	11.0900	11.1900	10.7200	10.8200	-2.698%	154,784	+59.335%
2025-10-27	11.1300	11.3000	10.9900	11.1200	+1.367%	115,390	+55.036%
2025-10-24	10.7600	11.2150	10.3700	10.9700	+3.102%	161,302	+57.156%
2025-10-23	10.7800	10.8000	10.5323	10.6400	-1.754%	117,320	+62.030%
2025-10-22	10.9100	11.2750	10.5500	10.8300	-0.551%	146,002	+59.187%
2025-10-21	11.2300	11.3700	10.6850	10.8900	-2.681%	110,796	+58.310%
2025-10-20	10.8900	11.3500	10.8300	11.1900	+1.727%	75,970	+54.066%
2025-10-17	11.2700	11.4750	10.9600	11.0000	-3.339%	190,173	+56.727%
2025-10-16	11.2800	11.4800	10.8601	11.3800	+1.517%	88,101	+51.494%
2025-10-15	11.3800	11.5000	11.1500	11.2100	-1.146%	119,117	+53.791%
2025-10-14	10.8600	11.4550	10.7400	11.3400	+2.997%	107,530	+52.028%
2025-10-13	10.8500	11.2300	10.6000	11.0100	+2.705%	131,818	+56.585%
2025-10-10	10.7800	11.4800	10.4200	10.7200	-0.093%	135,001	+60.821%
2025-10-09	10.9500	10.9500	10.6350	10.7300	-2.009%	31,615	+60.671%
2025-10-08	10.1500	11.0000	10.1500	10.9500	+7.776%	156,583	+57.443%
2025-10-07	10.3300	10.3300	10.0550	10.1600	-1.263%	25,636	+69.685%
2025-10-06	9.6000	10.4000	9.4100	10.2900	+7.076%	139,654	+67.541%
2025-10-03	9.7800	9.8200	9.5700	9.6100	-1.638%	58,260	+79.396%
2025-10-02	9.6900	9.7800	9.4885	9.7700	+0.722%	29,101	+76.459%
2025-10-01	9.9300	9.9300	9.6013	9.7000	-2.414%	28,545	+77.732%
2025-09-30	9.9800	9.9800	9.5900	9.9400	+0.811%	134,826	+73.441%
2025-09-29	9.4700	9.8900	9.4300	9.8600	+4.118%	166,440	+74.848%
2025-09-26	9.3600	9.4700	9.2900	9.4700	+1.938%	103,141	+82.049%
2025-09-25	9.2800	9.4200	9.2000	9.2900	+0.216%	131,492	+85.576%
2025-09-24	9.3000	9.3150	9.2000	9.2700	-1.173%	132,999	+85.976%
2025-09-23	9.1700	9.4500	9.1000	9.3800	+2.514%	74,913	+83.795%
2025-09-22	8.8900	9.4750	8.8900	9.1500	+3.390%	115,975	+88.415%
2025-09-19	8.9000	8.9700	8.8100	8.8500	-0.338%	116,696	+94.802%
2025-09-18	8.8300	8.9000	8.7600	8.8800	+0.680%	66,254	+94.144%
2025-09-17	8.8700	8.9100	8.7500	8.8200	+0.114%	165,268	+95.465%
2025-09-16	8.7640	8.8700	8.7550	8.8100	-0.900%	24,990	+95.687%
2025-09-15	8.8300	8.9850	8.7200	8.8900	+0.339%	52,714	+93.926%
2025-09-12	8.8500	8.9100	8.8100	8.8600	-0.449%	12,740	+94.582%
2025-09-11	9.0000	9.0000	8.6900	8.9000	-0.224%	36,155	+93.708%
2025-09-10	9.0000	9.0000	8.7950	8.9200	-0.668%	64,032	+93.274%
2025-09-09	8.6300	9.0000	8.6300	8.9800	+3.218%	64,761	+91.982%
2025-09-08	8.7700	8.8172	8.5000	8.7000	-0.229%	57,824	+98.161%
2025-09-05	8.4400	8.7800	8.4400	8.7200	+4.431%	81,610	+97.706%
2025-09-04	8.7100	8.8050	8.3500	8.3500	-4.243%	54,934	+106.467%
2025-09-03	8.4500	8.8000	8.3000	8.7200	+3.195%	121,774	+97.706%
2025-09-02	8.8900	8.8900	8.4300	8.4500	-5.797%	47,465	+104.024%
2025-08-29	8.9800	9.1400	8.8300	8.9700	+0.448%	94,103	+92.196%
2025-08-28	8.7200	8.9500	8.7100	8.9300	+2.526%	56,716	+93.057%
2025-08-27	9.0800	9.0800	8.7000	8.7100	-4.496%	95,412	+97.933%
2025-08-26	8.9000	9.1500	8.8650	9.1200	+2.128%	74,244	+89.035%
2025-08-25	9.0900	9.0900	8.7500	8.9300	-1.652%	174,005	+93.057%
2025-08-22	9.2000	9.3000	9.0500	9.0800	-1.089%	122,628	+89.868%
2025-08-21	9.1500	9.3000	8.9300	9.1800	+0.328%	76,749	+87.800%
2025-08-20	9.1300	9.2400	9.0000	9.1500	+0.549%	88,002	+88.415%
2025-08-19	9.2000	9.4950	9.1000	9.1000	-2.674%	72,255	+89.451%
2025-08-18	9.9400	10.0000	9.3000	9.3500	-6.965%	170,261	+84.385%
2025-08-15	9.7900	10.6000	9.6100	10.0500	+2.971%	167,799	+71.542%
2025-08-14	8.8800	9.8000	8.8100	9.7600	+9.910%	511,852	+76.639%
2025-08-13	8.8300	8.8800	8.8300	8.8800	0.000%	127,925	+94.144%
2025-08-12	8.8000	8.8800	8.7800	8.8800	+1.024%	107,752	+94.144%
2025-08-11	8.7800	8.8000	8.6000	8.7900	+0.114%	77,762	+96.132%
2025-08-08	8.7900	8.8000	8.7800	8.7800	+0.343%	49,654	+96.355%
2025-08-07	8.8100	8.8100	8.7003	8.7500	-0.568%	14,625	+97.029%
2025-08-06	8.7900	8.8000	8.7600	8.8000	-0.114%	37,753	+95.909%
2025-08-05	8.8000	8.8287	8.7800	8.8100	-0.676%	90,370	+95.687%
2025-08-04	8.7150	8.8800	8.6700	8.8700	+1.954%	324,639	+94.363%
2025-08-01	8.6000	8.7400	8.6000	8.7000	0.000%	51,858	+98.161%
2025-07-31	8.7300	8.8300	8.6150	8.7000	+0.578%	101,837	+98.161%
2025-07-30	8.8100	8.8800	8.6100	8.6500	-1.927%	46,493	+99.306%
2025-07-29	8.6800	8.8800	8.6800	8.8200	+1.263%	56,194	+95.465%
2025-07-28	8.6900	8.8437	8.5500	8.7100	-0.115%	48,324	+97.933%
2025-07-25	8.7400	8.7400	8.6600	8.7200	-0.343%	7,943	+97.706%
2025-07-24	8.7900	8.8000	8.5700	8.7500	0.000%	44,035	+97.029%
2025-07-23	8.8700	8.8700	8.7100	8.7500	-0.681%	24,687	+97.029%
2025-07-22	8.8800	8.8800	8.7700	8.8100	-0.676%	94,492	+95.687%
2025-07-21	8.8200	8.8800	8.8125	8.8700	+0.910%	47,777	+94.363%
2025-07-18	8.8800	8.8800	8.7600	8.7900	-0.790%	58,679	+96.132%
2025-07-17	8.8200	8.8800	8.7400	8.8600	0.000%	48,903	+94.582%
2025-07-16	8.8500	8.8600	8.8200	8.8600	-0.225%	43,392	+94.582%
2025-07-15	8.8800	8.8800	8.7000	8.8800	+0.566%	103,725	+94.144%
2025-07-14	8.8200	8.8600	8.6800	8.8300	+0.684%	28,663	+95.243%
2025-07-11	8.8100	8.8500	8.5600	8.7700	-0.567%	38,593	+96.579%
2025-07-10	8.8600	8.8800	8.7600	8.8200	-0.451%	47,110	+95.465%
2025-07-09	8.7600	8.8600	8.7000	8.8600	+0.796%	23,987	+94.582%
2025-07-08	8.7800	8.8600	8.7300	8.7900	+0.918%	70,158	+96.132%
2025-07-07	8.5700	8.7900	8.5000	8.7100	+1.397%	39,200	+97.933%
2025-07-03	8.4300	8.7200	8.3347	8.5900	+2.262%	43,009	+100.698%
2025-07-02	8.5600	8.5600	8.3645	8.4000	-2.439%	21,295	+105.238%
2025-07-01	8.5200	8.6931	8.5200	8.6100	+0.116%	11,715	+100.232%
2025-06-30	8.6000	8.6000	8.4500	8.6000	-0.232%	84,968	+100.465%
2025-06-27	8.3500	8.7000	8.1200	8.6200	+2.987%	39,600	+100.000%
2025-06-26	8.4700	8.5202	8.0000	8.3700	-2.105%	94,142	+105.974%
2025-06-25	8.7600	8.7600	8.5000	8.5500	-2.286%	46,890	+101.637%
2025-06-24	8.7500	8.8300	8.6300	8.7500	+1.508%	74,835	+97.029%
2025-06-23	8.7100	8.7400	8.5136	8.6200	-0.347%	38,772	+100.000%
2025-06-20	8.6900	8.8500	8.6250	8.6500	-1.143%	37,421	+99.306%
2025-06-18	8.6500	8.8800	8.6000	8.7500	+0.459%	8,865	+97.029%
2025-06-17	8.5800	8.9000	8.5800	8.7100	+1.044%	36,034	+97.933%
2025-06-16	8.9000	8.9000	8.6200	8.6200	-1.934%	42,168	+100.000%
2025-06-13	8.6000	8.8900	8.2400	8.7900	+0.687%	49,049	+96.132%
2025-06-12	8.7800	8.9200	8.5500	8.7300	-0.795%	105,252	+97.480%
2025-06-11	8.9700	9.0400	8.7800	8.8000	-1.895%	24,339	+95.909%
2025-06-10	9.0200	9.0900	8.7000	8.9700	-0.554%	57,086	+92.196%
2025-06-09	8.9600	9.1500	8.8900	9.0200	+0.334%	61,219	+91.131%
2025-06-06	9.0600	9.1100	8.8200	8.9900	-0.991%	45,118	+91.769%
2025-06-05	8.9300	9.2000	8.7800	9.0800	+1.794%	63,296	+89.868%
2025-06-04	9.0000	9.1000	8.8500	8.9200	-0.224%	41,538	+93.274%
2025-06-03	8.9100	9.0800	8.7732	8.9400	+0.337%	71,590	+92.841%
2025-06-02	9.1800	9.1900	8.6500	8.9100	-3.883%	62,905	+93.490%
2025-05-30	8.9700	9.3000	8.8595	9.2700	+3.344%	87,338	+85.976%
2025-05-29	9.0700	9.1300	8.7100	8.9700	-0.111%	46,346	+92.196%
2025-05-28	8.9900	9.0800	8.8450	8.9800	+0.335%	60,582	+91.982%
2025-05-27	9.2500	9.3000	8.8800	8.9500	-3.348%	117,799	+92.626%
2025-05-23	9.0400	9.3800	8.8300	9.2600	+2.320%	60,344	+86.177%
2025-05-22	9.1900	9.3600	8.9500	9.0500	-1.844%	85,699	+90.497%
2025-05-21	9.1000	9.4350	9.0700	9.2200	+1.096%	63,961	+86.985%
2025-05-20	9.2800	9.4900	9.0650	9.1200	-1.724%	123,345	+89.035%
2025-05-19	9.5800	9.5800	9.0700	9.2800	-3.534%	207,872	+85.776%
2025-05-16	9.4500	9.9500	9.4500	9.6200	+1.799%	70,590	+79.210%
2025-05-15	9.9633	10.0000	9.2725	9.4500	+8.871%	144,458	+82.434%
2025-05-14	9.2400	9.2400	8.5000	8.6800	-5.447%	201,907	+98.618%
2025-05-13	9.1300	9.2800	9.0200	9.1800	+0.438%	30,021	+87.800%
2025-05-12	9.0000	9.3600	9.0000	9.1400	+2.466%	123,889	+88.621%
2025-05-09	8.8700	9.0000	8.7600	8.9200	+0.450%	46,359	+93.274%
2025-05-08	9.0400	9.0400	8.4900	8.8800	+0.339%	63,617	+94.144%
2025-05-07	8.9400	9.1000	8.6490	8.8500	-2.102%	50,765	+94.802%
2025-05-06	8.7519	9.1000	8.7519	9.0400	+3.196%	49,515	+90.708%
2025-05-05	8.6600	8.9400	8.6600	8.7600	-0.341%	63,191	+96.804%
2025-05-02	8.8700	9.2400	8.7650	8.7900	+1.384%	97,256	+96.132%
2025-05-01	8.9000	9.0000	8.6500	8.6700	-2.475%	48,932	+98.847%
2025-04-30	8.7300	8.8900	8.6393	8.8900	+2.184%	103,479	+93.926%
2025-04-29	8.7200	8.8400	8.5900	8.7000	-0.344%	61,865	+98.161%
2025-04-28	8.5700	8.8200	8.3500	8.7300	+2.465%	46,775	+97.480%
2025-04-25	8.6000	8.6000	8.2615	8.5200	-1.503%	16,116	+102.347%
2025-04-24	8.4900	8.7500	8.4400	8.6500	+2.732%	122,017	+99.306%
2025-04-23	8.3100	8.6150	8.1500	8.4200	+2.934%	191,811	+104.751%
2025-04-22	7.9100	8.3200	7.8150	8.1800	+5.548%	174,984	+110.758%
2025-04-21	7.8000	7.8000	7.4200	7.7500	+0.259%	102,370	+122.452%
2025-04-17	7.7700	7.8900	7.6500	7.7300	+0.259%	86,644	+123.027%
2025-04-16	7.2000	7.8100	7.2000	7.7100	+5.907%	91,132	+123.606%
2025-04-15	7.2800	7.4700	7.1200	7.2800	-0.546%	123,691	+136.813%
2025-04-14	6.8900	7.4900	6.8900	7.3200	+7.806%	145,151	+135.519%
2025-04-11	6.9100	7.0000	6.6028	6.7900	+0.147%	78,400	+153.903%
2025-04-10	6.7600	7.0000	6.6220	6.7800	-0.877%	97,392	+154.277%
2025-04-09	6.6400	7.1300	6.3000	6.8400	+4.587%	222,877	+152.047%
2025-04-08	7.2400	7.2900	6.5000	6.5400	-4.803%	185,250	+163.609%
2025-04-07	6.5600	7.3200	6.3100	6.8700	-3.239%	213,670	+150.946%
2025-04-04	7.0000	7.3500	6.7500	7.1000	-8.387%	235,873	+142.817%
2025-04-03	7.7500	8.0000	7.6200	7.7500	-3.246%	119,506	+122.452%
2025-04-02	7.7700	8.1900	7.7700	8.0100	+4.297%	109,053	+115.231%
2025-04-01	7.6400	7.7850	7.4800	7.6800	+0.655%	119,733	+124.479%
2025-03-31	7.8500	7.9800	7.6100	7.6300	-6.150%	178,914	+125.950%
2025-03-28	8.0100	8.2000	7.3000	8.1300	+0.868%	192,522	+112.054%
2025-03-27	7.6700	8.1250	7.6600	8.0600	+3.866%	95,211	+113.896%
2025-03-26	7.6000	7.9548	7.5150	7.7600	+1.704%	130,558	+122.165%
2025-03-25	7.7200	7.9200	7.5200	7.6300	-2.554%	109,786	+125.950%
2025-03-24	7.9600	8.2100	7.6200	7.8300	+0.643%	98,336	+120.179%
2025-03-21	8.0100	8.1550	7.7028	7.7800	-3.832%	140,981	+121.594%
2025-03-20	8.3400	8.7300	8.0900	8.0900	-4.599%	168,169	+113.103%
2025-03-19	8.4600	8.6850	8.3931	8.4800	+0.593%	97,381	+103.302%
2025-03-18	8.8000	8.8100	8.3000	8.4300	-4.313%	154,426	+104.508%
2025-03-17	8.8100	8.9900	8.5500	8.8100	+0.456%	206,059	+95.687%
2025-03-14	8.4900	9.0000	8.4000	8.7700	+6.561%	138,251	+96.579%
2025-03-13	8.2400	8.4100	8.0300	8.2300	-0.363%	103,423	+109.478%
2025-03-12	8.4500	8.4750	8.0610	8.2600	-0.721%	162,431	+108.717%
2025-03-11	8.2700	8.4800	8.1300	8.3200	+2.211%	167,608	+107.212%
2025-03-10	8.3200	8.5000	8.0700	8.1400	-6.221%	118,464	+111.794%
2025-03-07	8.2700	8.7600	8.2500	8.6800	+4.704%	173,173	+98.618%
2025-03-06	9.5000	9.5000	8.2800	8.2900	-8.499%	402,877	+107.961%
2025-03-05	8.8400	9.2600	8.6815	9.0600	+4.498%	223,642	+90.287%
2025-03-04	8.8500	8.9600	8.5000	8.6700	-1.477%	178,917	+98.847%
2025-03-03	9.0500	9.3000	8.6300	8.8000	-2.222%	183,508	+95.909%
2025-02-28	8.8900	9.4000	8.7000	9.0000	-2.913%	160,796	+91.556%
2025-02-27	9.4100	9.6000	9.0200	9.2700	-3.438%	236,202	+85.976%
2025-02-26	9.6000	9.7000	9.1300	9.6000	+0.104%	232,462	+79.583%
2025-02-25	9.6800	9.8500	9.2900	9.5900	-0.930%	126,936	+79.771%
2025-02-24	10.0300	10.1766	8.9100	9.6800	-5.653%	409,513	+78.099%
2025-02-21	10.3900	11.1600	9.8200	10.2600	-1.251%	335,887	+68.031%
2025-02-20	10.3300	10.5200	9.1000	10.3900	-0.384%	417,965	+65.929%
2025-02-19	11.0100	11.4900	10.2500	10.4300	-5.951%	325,986	+65.292%
2025-02-18	10.5200	11.3200	10.2300	11.0900	+7.984%	477,230	+55.455%
2025-02-14	10.4700	10.7477	9.5200	10.2700	+5.118%	257,921	+67.868%
2025-02-13	9.2200	10.1400	8.8900	9.7700	+4.941%	206,380	+76.459%

.dark-mode .Sp56Pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sp56Pq{ color: #333333; background-color: white; border: 2px solid #333333; }DAOYoudao, Inc.stock NYSE ADR

DAO
Youdao, Inc.
stock NYSE ADR