Youdao, Inc. - DAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	9.46	9.34	9.34	9.61	9.19	70,500
December 05, 2025	9.61	9.5	9.5	9.83	9.46	126,528
December 04, 2025	9.8	9.63	9.63	9.9	9.61	63,124
December 03, 2025	9.63	9.84	9.84	9.88	9.49	83,332
December 02, 2025	9.53	9.57	9.57	9.68	9.48	78,941
December 01, 2025	9.97	9.56	9.56	10.03	9.38	150,200
November 28, 2025	9.19	10.07	10.07	10.16	9.15	214,900
November 26, 2025	9.34	9.1	9.1	9.56	9.08	105,142
November 25, 2025	9.43	9.38	9.38	9.62	9.11	126,900
November 24, 2025	9.51	9.32	9.32	9.59	9.12	229,137
November 21, 2025	9.06	9.6	9.6	9.76	8.7	210,800
November 20, 2025	9.2	8.96	8.96	9.94	8.87	277,649
November 19, 2025	9.54	9.75	9.75	9.88	9.31	128,329
November 18, 2025	9.24	9.69	9.69	9.97	8.97	194,182
November 17, 2025	9.34	9.23	9.23	9.85	9	162,900
November 14, 2025	9.89	9.27	9.27	9.93	9.25	117,700
November 13, 2025	10.39	9.93	9.93	10.6	9.79	214,900
November 12, 2025	10.68	10.48	10.48	10.8	10.46	56,600
November 11, 2025	10.65	10.75	10.75	10.99	10.29	85,800
November 10, 2025	10.58	10.6	10.6	10.89	10.28	99,200
November 07, 2025	10.58	10.43	10.43	10.75	10.31	88,529
November 06, 2025	10.48	10.78	10.78	10.98	10.48	95,064
November 05, 2025	10.42	10.5	10.5	10.77	10.23	79,700
November 04, 2025	10.56	10.4	10.4	10.72	10.09	81,204
November 03, 2025	10.6	10.56	10.56	10.8	10.52	78,300
October 31, 2025	10.6	10.49	10.49	10.76	10.37	170,730
October 30, 2025	10.87	10.7	10.7	11.18	10.58	132,946
October 29, 2025	10.84	10.9	10.9	11.2	10.67	119,538
October 28, 2025	11.09	10.82	10.82	11.19	10.72	154,800
October 27, 2025	11.13	11.12	11.12	11.3	10.99	115,400
October 24, 2025	10.76	10.97	10.97	11.22	10.37	161,302
October 23, 2025	10.78	10.64	10.64	10.8	10.53	117,320
October 22, 2025	10.91	10.83	10.83	11.28	10.55	146,002
October 21, 2025	11.23	10.89	10.89	11.37	10.69	110,800
October 20, 2025	10.89	11.19	11.19	11.35	10.83	76,000
October 17, 2025	11.27	11	11	11.48	10.96	190,200
October 16, 2025	11.28	11.38	11.38	11.48	10.86	88,101
October 15, 2025	11.38	11.21	11.21	11.5	11.15	119,117
October 14, 2025	10.86	11.34	11.34	11.46	10.74	107,530
October 13, 2025	10.85	11.01	11.01	11.23	10.6	131,818
October 10, 2025	10.78	10.72	10.72	11.48	10.42	135,001
October 09, 2025	10.95	10.73	10.73	10.95	10.64	31,615
October 08, 2025	10.15	10.95	10.95	11	10.15	156,600
October 07, 2025	10.33	10.16	10.16	10.33	10.06	25,636
October 06, 2025	9.6	10.29	10.29	10.4	9.41	139,700
October 03, 2025	9.78	9.61	9.61	9.82	9.57	58,300
October 02, 2025	9.69	9.77	9.77	9.78	9.49	29,101
October 01, 2025	9.93	9.7	9.7	9.93	9.6	28,545
September 30, 2025	9.98	9.94	9.94	9.98	9.59	134,826
September 29, 2025	9.47	9.86	9.86	9.89	9.43	166,440
September 26, 2025	9.36	9.47	9.47	9.47	9.29	103,141
September 25, 2025	9.28	9.29	9.29	9.42	9.2	131,500
September 24, 2025	9.3	9.27	9.27	9.32	9.2	133,000
September 23, 2025	9.17	9.38	9.38	9.45	9.1	74,913
September 22, 2025	8.89	9.15	9.15	9.48	8.89	115,975
September 19, 2025	8.9	8.85	8.85	8.97	8.81	116,700
September 18, 2025	8.83	8.88	8.88	8.9	8.76	66,300
September 17, 2025	8.87	8.82	8.82	8.91	8.75	165,300
September 16, 2025	8.76	8.81	8.81	8.87	8.76	25,000
September 15, 2025	8.83	8.89	8.89	8.99	8.72	52,714

Youdao, Inc. (DAO) NYSE