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 $1,344 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,764.71, while $1000 invested 1 year ago would be worth $1,894.02. This corresponds to total returns of 34.4%, 76.47%, 89.4%, respectively, with annualized returns of 4.46%, 12.02%, 89.4%.

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
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
June 16, 2026	11.71	11.64	11.64	12.04	11.48	52,450
June 15, 2026	11.45	11.83	11.83	12.1	11	107,874
June 12, 2026	11.61	11.4	11.4	12.14	11.36	59,176
June 11, 2026	11.91	11.61	11.61	11.97	10.96	168,962
June 10, 2026	11.65	11.76	11.76	12.3	11.65	77,549
June 09, 2026	11.78	11.84	11.84	12.3	11.78	98,781
June 08, 2026	11.6	11.76	11.76	12.28	11.36	100,073
June 05, 2026	11.5	11.66	11.66	11.95	11.42	78,397
June 04, 2026	11.22	11.54	11.54	12	11.18	99,339
June 03, 2026	11.45	11.38	11.38	11.81	11.15	62,854
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