Youdao, Inc. (DAO) NYSE

11.57

-0.66(-5.40%)

Updated at June 02 04:00PM

Currency In USD

DAO Historical Return

If you invested $1000 in Youdao, Inc. (DAO) since IPO date, it would be worth $925.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $503.92, while $1000 invested 1 year ago would be worth $1,294.18. This corresponds to total returns of -7.44%, -49.61%, 29.42%, respectively, with annualized returns of -1.16%, -12.8%, 29.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.29	11.57	11.57	12.29	11.48	97,411
June 01, 2026	11.74	12.23	12.23	12.58	11.18	105,270
May 29, 2026	11.49	11.95	11.95	12.24	11.14	111,244
May 28, 2026	11.75	11.64	11.64	12.5	10.6	84,237
May 27, 2026	11.14	11.89	11.89	11.99	10.6	147,470
May 26, 2026	12.4	11.14	11.14	12.57	11.02	206,614
May 22, 2026	10.76	12.96	12.96	13.1	9.9	242,232
May 21, 2026	12.39	11.54	11.54	12.39	10.78	210,079
May 20, 2026	12.13	12.4	12.4	12.9	12.13	63,087
May 19, 2026	11.67	12	12	12.29	11.67	59,877
May 18, 2026	11.87	11.85	11.85	12.37	11.34	59,652
May 15, 2026	12.11	12	12	12.38	11.34	52,613
May 14, 2026	12.25	12.37	12.37	12.74	12.13	45,864
May 13, 2026	12.22	12.42	12.42	12.6	11.76	78,249
May 12, 2026	12.24	12.25	12.25	12.95	12.14	66,139
May 11, 2026	12.56	12.16	12.16	13.04	12.03	94,723
May 08, 2026	12.01	12.42	12.42	12.9	12.01	76,906
May 07, 2026	11.72	12	12	12.5	11.65	65,117
May 06, 2026	11.14	11.6	11.6	12.33	11.14	58,617
May 05, 2026	11.29	11.24	11.24	11.75	10.7	46,077
May 04, 2026	10.88	11.18	11.18	11.81	10.66	44,424
May 01, 2026	11.63	10.75	10.75	11.64	10.73	16,585
April 30, 2026	11.46	11.74	11.74	12.1	10.55	71,626
April 29, 2026	11	11.5	11.5	11.98	10.35	96,607
April 28, 2026	10.94	11.18	11.18	11.38	10.35	64,419
April 27, 2026	10.84	10.98	10.98	11.37	10.51	89,154
April 24, 2026	10.58	10.95	10.95	11.17	10.32	49,958
April 23, 2026	10.58	10.47	10.47	10.58	10.06	73,574
April 22, 2026	10.55	10.69	10.69	10.94	10.41	26,515
April 21, 2026	10.66	10.48	10.48	10.87	10.4	46,829
April 20, 2026	10.64	10.77	10.77	10.98	10.52	56,709
April 17, 2026	10.77	10.71	10.71	11.24	10.63	81,350
April 16, 2026	9.65	10.66	10.66	10.98	9.65	75,819
April 15, 2026	9.88	9.7	9.7	10.1	9.66	11,552
April 14, 2026	9.68	9.82	9.82	9.98	9.62	32,343
April 13, 2026	9.74	9.63	9.63	9.78	9.37	69,188
April 10, 2026	9.91	9.72	9.72	10.23	9.71	70,391
April 09, 2026	9.79	10	10	10.24	9.77	67,867
April 08, 2026	9.8	9.77	9.77	10.27	9.68	146,533
April 07, 2026	9.75	9.57	9.57	9.87	9.38	67,532
April 06, 2026	9.55	9.76	9.76	10.11	9.39	57,871
April 02, 2026	9.55	9.41	9.41	10.06	9.34	79,091
April 01, 2026	9.92	9.59	9.59	10	9.36	82,220
March 31, 2026	9.9	9.83	9.83	10.02	9.4	66,406
March 30, 2026	9.93	9.87	9.87	10.33	9.83	53,085
March 27, 2026	10.09	9.95	9.95	10.29	9.9	61,163
March 26, 2026	10.24	10.12	10.12	10.5	10.11	65,646
March 25, 2026	10.28	10.31	10.31	10.5	10.1	61,524
March 24, 2026	10.01	10.14	10.14	10.5	10.01	65,302
March 23, 2026	10.25	10.15	10.15	10.5	10.08	53,373
March 20, 2026	10.28	10.25	10.25	10.46	10.05	65,729
March 19, 2026	10.08	10.32	10.32	10.5	9.97	78,859
March 18, 2026	10.38	10.12	10.12	10.44	10.12	19,746
March 17, 2026	10.2	10.34	10.34	10.5	9.97	73,855
March 16, 2026	10.24	10.26	10.26	10.4	9.97	73,149
March 13, 2026	9.76	10.02	10.02	10.15	9.71	94,039
March 12, 2026	9.97	9.71	9.71	10.07	9.71	42,297
March 11, 2026	10.15	10.09	10.09	10.17	9.91	40,689
March 10, 2026	10.35	10.15	10.15	10.49	10.08	30,781
March 09, 2026	9.76	10.21	10.21	10.34	9.67	81,163