Youdao Inc (DAO) Historical Stock Data
9.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAO is down -0.26% a day on average. There have been 11 days where Youdao Inc closed green and 19 days where DAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 9.07 | 9.19 | ↑$0.12 (1.32%) | 9.05 | 9.25 | 65.08K |
| 2025-12-23 | 9.14 | 9.04 | ↓$0.10 (-1.09%) | 9.01 | 9.25 | 47.94K |
| 2025-12-22 | 8.98 | 9.14 | ↑$0.16 (1.78%) | 8.98 | 9.20 | 106.29K |
| 2025-12-19 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.87 | 9.24 | 162.58K |
| 2025-12-18 | 8.57 | 8.91 | ↑$0.34 (3.97%) | 8.51 | 9.06 | 176.09K |
| 2025-12-17 | 8.73 | 8.43 | ↓$0.30 (-3.44%) | 8.38 | 9.09 | 109.65K |
| 2025-12-16 | 8.75 | 8.73 | ↓$0.02 (-0.23%) | 8.58 | 9.03 | 86.01K |
| 2025-12-15 | 9.09 | 8.88 | ↓$0.21 (-2.31%) | 8.79 | 9.24 | 133.35K |
| 2025-12-12 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 8.84 | 9.16 | 72.84K |
| 2025-12-11 | 9.06 | 8.88 | ↓$0.18 (-1.99%) | 8.81 | 9.19 | 151.09K |
| 2025-12-10 | 9.25 | 9.12 | ↓$0.13 (-1.41%) | 9.11 | 9.45 | 73.22K |
| 2025-12-09 | 9.39 | 9.26 | ↓$0.13 (-1.38%) | 9.16 | 9.49 | 80.53K |
| 2025-12-08 | 9.46 | 9.34 | ↓$0.12 (-1.27%) | 9.19 | 9.61 | 70.47K |
| 2025-12-05 | 9.61 | 9.50 | ↓$0.11 (-1.14%) | 9.46 | 9.83 | 126.53K |
| 2025-12-04 | 9.80 | 9.63 | ↓$0.17 (-1.73%) | 9.61 | 9.90 | 63.12K |
| 2025-12-03 | 9.63 | 9.84 | ↑$0.21 (2.18%) | 9.50 | 9.88 | 83.33K |
| 2025-12-02 | 9.53 | 9.57 | ↑$0.04 (0.42%) | 9.46 | 9.68 | 81.35K |
| 2025-12-01 | 9.97 | 9.56 | ↓$0.41 (-4.11%) | 9.38 | 10.04 | 150.17K |
| 2025-11-28 | 9.19 | 10.07 | ↑$0.88 (9.58%) | 9.15 | 10.16 | 214.87K |
| 2025-11-26 | 9.34 | 9.10 | ↓$0.24 (-2.57%) | 9.08 | 9.56 | 105.14K |
| 2025-11-25 | 9.43 | 9.38 | ↓$0.05 (-0.53%) | 9.11 | 9.62 | 126.89K |
| 2025-11-24 | 9.51 | 9.32 | ↓$0.19 (-2.00%) | 9.12 | 9.59 | 229.14K |
| 2025-11-21 | 9.06 | 9.60 | ↑$0.54 (5.96%) | 8.70 | 9.76 | 210.77K |
| 2025-11-20 | 9.20 | 8.96 | ↓$0.24 (-2.61%) | 8.87 | 9.94 | 274.79K |
| 2025-11-19 | 9.54 | 9.75 | ↑$0.21 (2.20%) | 9.31 | 9.88 | 128.33K |
| 2025-11-18 | 9.24 | 9.69 | ↑$0.45 (4.87%) | 8.97 | 9.97 | 194.18K |
| 2025-11-17 | 9.34 | 9.23 | ↓$0.11 (-1.18%) | 9.00 | 9.85 | 162.85K |
| 2025-11-14 | 9.89 | 9.27 | ↓$0.62 (-6.27%) | 9.25 | 9.93 | 117.70K |
| 2025-11-13 | 10.39 | 9.93 | ↓$0.46 (-4.43%) | 9.79 | 10.60 | 214.87K |
| 2025-11-12 | 10.68 | 10.48 | ↓$0.20 (-1.87%) | 10.46 | 10.80 | 56.60K |
Create an account or log in to view more rows.
$DAO im in.
$DAO looking good today??
$DAO Not another do nothing day
$DAO When in doubt
zoom out. ??
$DAO the bulls in here
$DAO headed back to all time highs shortly
$DAO it's true....
$DAO News?
$DAO hang tight
ignore fud and buy dips if you can
everyone be okay????
$DAO my lotto for earnings