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 $1,472 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,411.04, while $1000 invested 1 year ago would be worth $1,698.98. This corresponds to total returns of 47.2%, 41.1%, 69.9%, respectively, with annualized returns of 5.68%, 7.13%, 69.9%.

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
October 21, 2026	18.85	18.5	18.5	19.45	18.12	56,153
October 20, 2026	18.72	18.94	18.94	19.1	18.71	19,455
October 19, 2026	18.5	18.75	18.75	19.81	17.17	75,831
October 16, 2026	18.21	18.16	18.16	18.68	17.95	10,531
October 15, 2026	19.34	18.51	18.51	19.4	18.12	36,945
October 14, 2026	18.12	19.5	19.5	19.5	17.93	66,797
October 13, 2026	17.6	18.12	18.12	18.29	17.6	12,501
October 12, 2026	17.38	17.55	17.55	18	17.24	18,222
October 09, 2026	16.54	17.4	17.4	17.92	16.54	41,722
October 08, 2026	16.38	16.31	16.31	16.86	16.25	31,966
October 07, 2026	16.59	16.36	16.36	16.91	16.25	31,431
October 06, 2026	15.81	16.87	16.87	16.92	15.81	23,279
October 05, 2026	15.2	15.63	15.63	15.7	15.15	12,201
October 02, 2026	15.45	15.15	15.15	15.45	15.05	2,455
October 01, 2026	16	15.15	15.15	16	14.89	15,290
September 30, 2026	14.57	15.15	15.15	15.65	14.57	65,757
September 29, 2026	14.59	14.65	14.65	14.69	14.5	18,008
September 28, 2026	14.75	14.58	14.58	14.86	14.44	22,919
September 25, 2026	14.66	14.7	14.7	15.15	14.5	24,513
September 24, 2026	14.32	14.56	14.56	14.75	14.21	59,674
September 23, 2026	14.34	14.62	14.62	15	14.32	65,853
September 22, 2026	14.6	14.74	14.74	14.8	14.55	22,883
September 21, 2026	14.76	14.55	14.55	14.76	14.22	25,311
September 18, 2026	14.39	14.66	14.66	14.71	14.34	79,759
September 17, 2026	14.77	14.31	14.31	14.77	14.12	37,252
September 16, 2026	14.16	14.65	14.65	14.73	13.94	60,117
September 15, 2026	14.48	14.14	14.14	14.96	13.98	47,557
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