Youdao, Inc. (DAO) NYSE

Currency In USD

DAO Historical Return

If you invested $1000 in Youdao, Inc. (DAO) since IPO date, it would be worth $1,155.6 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,005.22, while $1000 invested 1 year ago would be worth $1,630.36. This corresponds to total returns of 15.56%, 0.52%, 63.04%, respectively, with annualized returns of 2.12%, 0.1%, 63.04%.

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
September 11, 2026	14.63	14.41	14.41	14.7	14.28	54,729
September 10, 2026	14.6	14.82	14.82	15.36	14.6	93,890
September 09, 2026	14.83	14.6	14.6	14.83	14.25	92,229
September 08, 2026	14.76	14.86	14.86	15.43	14.67	67,451
September 04, 2026	15.48	14.79	14.79	15.48	14.59	35,142
September 03, 2026	14.9	15.6	15.6	15.73	14.79	85,699
September 02, 2026	16.28	14.89	14.89	16.4	14.54	111,800
September 01, 2026	16.34	16.39	16.39	16.95	15.6	286,608
August 31, 2026	16.9	16.39	16.39	17.07	16.27	78,466
August 28, 2026	16.29	16.65	16.65	16.98	16.27	65,711
August 27, 2026	16.75	16.44	16.44	16.96	16.2	57,637
August 26, 2026	16.48	16.79	16.79	16.84	16.2	55,973
August 25, 2026	16.77	16.32	16.32	17.07	16.16	83,330
August 24, 2026	18.3	16.72	16.72	18.3	16.6	101,478
August 21, 2026	16.88	18.34	18.34	18.63	16.63	111,382
August 20, 2026	16.85	16.86	16.86	17	16.46	66,022
August 19, 2026	16.82	16.65	16.65	17.58	16.14	113,265
August 18, 2026	16.46	17.01	17.01	17.62	16.12	64,366
August 17, 2026	17.68	16.29	16.29	17.68	15.99	125,308
August 14, 2026	17.29	17.95	17.95	18.28	17.06	72,660
August 13, 2026	18.39	17.46	17.46	18.85	17.16	62,096
August 12, 2026	18.34	18.45	18.45	18.94	18.29	39,161
August 11, 2026	18.2	18.36	18.36	18.44	17.6	28,137
August 10, 2026	18.47	18.12	18.12	18.5	17.7	36,184
August 07, 2026	17.79	18.14	18.14	18.46	17.6	22,054
August 06, 2026	16.99	17.54	17.54	17.69	16.99	21,042
August 05, 2026	16.73	17.24	17.24	17.6	16.18	46,760
August 04, 2026	16.13	16.72	16.72	16.92	16.13	39,749
August 03, 2026	17	16.27	16.27	17	15.2	130,958
July 31, 2026	16.1	16.8	16.8	17.27	15.96	75,597
July 30, 2026	15.85	16.37	16.37	16.49	15.31	62,904
July 29, 2026	16	15.67	15.67	16.12	15.59	55,310
July 28, 2026	16.1	15.98	15.98	16.1	15.78	50,457
July 27, 2026	15.51	15.86	15.86	16	15.5	34,011
July 24, 2026	14.91	15.36	15.36	15.74	14.52	45,866
July 23, 2026	14.82	14.65	14.65	15.14	14.43	32,009
July 22, 2026	14.92	14.72	14.72	15.65	14.67	20,823
July 21, 2026	15.4	15.08	15.08	15.65	14.75	25,459
July 20, 2026	14.6	15.37	15.37	15.65	14.6	43,334
July 17, 2026	14.28	14.55	14.55	15.36	13.47	85,180
July 16, 2026	15	14.17	14.17	15	14.04	16,778
July 15, 2026	14.01	14.48	14.48	14.88	14.01	31,419
July 14, 2026	13.81	13.95	13.95	14.5	13.4	27,565
July 13, 2026	13.43	13.77	13.77	14.34	13.43	102,691
July 10, 2026	14.3	13.47	13.47	14.45	13.33	139,532
July 09, 2026	14.1	14.17	14.17	14.93	13.83	78,740
July 08, 2026	12.78	14.08	14.08	14.48	12.63	124,927
July 07, 2026	12.5	13.05	13.05	13.45	12.5	67,456
July 06, 2026	12.73	12.65	12.65	12.99	12.19	19,960
July 02, 2026	11.55	12.59	12.59	12.74	11.55	50,578
July 01, 2026	12.29	12	12	12.41	11.95	9,853
June 30, 2026	11.95	12.3	12.3	12.3	11.36	146,266
June 29, 2026	11.22	11.93	11.93	12	10.99	107,777
June 26, 2026	10.91	11.12	11.12	11.71	10.59	85,049
June 25, 2026	10.82	11.03	11.03	11.21	10.46	81,140
June 24, 2026	11.65	10.73	10.73	11.99	10.6	223,261
June 23, 2026	11.1	11.78	11.78	12	11.1	94,876
June 22, 2026	11.67	11.11	11.11	12.17	11.01	98,586
June 18, 2026	11.75	12.05	12.05	12.25	11.2	128,542
June 17, 2026	11.43	11.56	11.56	11.98	11.39	51,402