5 DAY PERFORMANCE
-39.11%
1 MONTH PERFORMANCE
-21.61%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+16.91%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.99 | $17.54 (3.24%) | $17.69 | $16.99 | 21.05 K | $2.08 B |
| 08/05/2026 | $16.73 | $17.24 (3.05%) | $17.60 | $16.18 | 46.80 K | $2.05 B |
| 08/04/2026 | $16.13 | $16.72 (3.66%) | $16.92 | $16.13 | 39.80 K | $1.98 B |
| 08/03/2026 | $17.00 | $16.27 (-4.29%) | $17.00 | $15.20 | 131.00 K | $1.93 B |
| 07/31/2026 | $16.10 | $16.80 (4.35%) | $17.27 | $15.96 | 75.60 K | $1.99 B |
| 07/30/2026 | $15.85 | $16.37 (3.28%) | $16.49 | $15.31 | 62.91 K | $1.94 B |
| 07/29/2026 | $16.00 | $15.67 (-2.06%) | $16.12 | $15.59 | 55.31 K | $1.86 B |
| 07/28/2026 | $16.10 | $15.98 (-0.75%) | $16.10 | $15.78 | 50.50 K | $1.90 B |
| 07/27/2026 | $15.51 | $15.86 (2.26%) | $16.00 | $15.50 | 34.50 K | $1.88 B |
| 07/24/2026 | $14.91 | $15.36 (3.02%) | $15.74 | $14.52 | 45.90 K | $1.82 B |
| 07/23/2026 | $14.82 | $14.65 (-1.15%) | $15.14 | $14.43 | 32.34 K | $1.74 B |
| 07/22/2026 | $14.92 | $14.72 (-1.34%) | $15.65 | $14.67 | 20.83 K | $1.75 B |
| 07/21/2026 | $15.40 | $15.08 (-2.08%) | $15.65 | $14.75 | 25.56 K | $1.79 B |
| 07/20/2026 | $14.60 | $15.37 (5.27%) | $15.65 | $14.60 | 43.34 K | $1.82 B |
| 07/17/2026 | $14.28 | $14.55 (1.89%) | $15.36 | $13.47 | 85.20 K | $1.73 B |
| 07/16/2026 | $15.00 | $14.17 (-5.53%) | $15.00 | $14.04 | 16.80 K | $1.68 B |
| 07/15/2026 | $14.01 | $14.48 (3.35%) | $14.88 | $14.01 | 31.42 K | $1.72 B |
| 07/14/2026 | $13.81 | $13.95 (1.01%) | $14.50 | $13.40 | 27.60 K | $1.66 B |
| 07/13/2026 | $13.43 | $13.77 (2.53%) | $14.34 | $13.43 | 102.70 K | $1.63 B |
| 07/10/2026 | $14.30 | $13.47 (-5.8%) | $14.45 | $13.33 | 139.53 K | $1.60 B |
| 07/09/2026 | $14.10 | $14.17 (0.5%) | $14.93 | $13.83 | 78.74 K | $1.68 B |
| 07/08/2026 | $12.78 | $14.08 (10.17%) | $14.48 | $12.63 | 124.94 K | $1.67 B |
| 07/07/2026 | $12.50 | $13.05 (4.4%) | $13.45 | $12.50 | 67.50 K | $1.55 B |
| 07/06/2026 | $12.73 | $12.65 (-0.63%) | $12.99 | $12.19 | 20.00 K | $1.50 B |
| 07/02/2026 | $11.55 | $12.59 (9%) | $12.74 | $11.55 | 50.60 K | $1.49 B |
| 07/01/2026 | $12.29 | $12.00 (-2.36%) | $12.41 | $11.95 | 9.90 K | $1.42 B |
| 06/30/2026 | $11.95 | $12.30 (2.93%) | $12.30 | $11.36 | 146.30 K | $1.46 B |
| 06/29/2026 | $11.22 | $11.93 (6.33%) | $12.00 | $10.99 | 107.80 K | $1.42 B |
| 06/26/2026 | $10.91 | $11.12 (1.92%) | $11.71 | $10.59 | 99.52 K | $1.32 B |
| 06/25/2026 | $10.82 | $11.03 (1.94%) | $11.21 | $10.46 | 81.14 K | $1.31 B |
| 06/24/2026 | $11.65 | $10.73 (-7.9%) | $11.99 | $10.60 | 223.30 K | $1.27 B |
| 06/23/2026 | $11.10 | $11.78 (6.13%) | $12.00 | $11.10 | 94.90 K | $1.40 B |
| 06/22/2026 | $11.67 | $11.11 (-4.8%) | $12.17 | $11.01 | 98.63 K | $1.32 B |
| 06/18/2026 | $11.75 | $12.05 (2.55%) | $12.25 | $11.20 | 128.54 K | $1.43 B |
| 06/17/2026 | $11.43 | $11.56 (1.14%) | $11.98 | $11.39 | 51.40 K | $1.37 B |
| 06/16/2026 | $11.71 | $11.64 (-0.6%) | $12.04 | $11.48 | 52.50 K | $1.38 B |
| 06/15/2026 | $11.45 | $11.83 (3.32%) | $12.10 | $11.00 | 107.90 K | $1.40 B |
| 06/12/2026 | $11.61 | $11.40 (-1.81%) | $12.14 | $11.36 | 59.20 K | $1.35 B |
| 06/11/2026 | $11.91 | $11.61 (-2.52%) | $11.97 | $10.96 | 169.00 K | $1.38 B |
| 06/10/2026 | $11.65 | $11.76 (0.94%) | $12.30 | $11.65 | 77.55 K | $1.40 B |
| 06/09/2026 | $11.78 | $11.84 (0.51%) | $12.30 | $11.78 | 98.80 K | $1.41 B |
| 06/08/2026 | $11.60 | $11.76 (1.38%) | $12.28 | $11.36 | 100.10 K | $1.40 B |
| 06/05/2026 | $11.50 | $11.66 (1.39%) | $11.95 | $11.42 | 78.40 K | $1.38 B |
| 06/04/2026 | $11.22 | $11.54 (2.85%) | $12.00 | $11.18 | 99.45 K | $1.37 B |
| 06/03/2026 | $11.45 | $11.38 (-0.61%) | $11.91 | $11.15 | 63.14 K | $1.35 B |
| 06/02/2026 | $12.29 | $11.57 (-5.86%) | $12.29 | $11.48 | 97.61 K | $1.37 B |
| 06/01/2026 | $11.74 | $12.23 (4.17%) | $12.58 | $11.18 | 105.30 K | $1.45 B |
| 05/29/2026 | $11.49 | $11.95 (4%) | $12.24 | $11.14 | 111.24 K | $1.42 B |
| 05/28/2026 | $11.75 | $11.64 (-0.94%) | $12.50 | $10.60 | 84.24 K | $1.38 B |
| 05/27/2026 | $11.14 | $11.89 (6.73%) | $11.99 | $10.60 | 147.50 K | $1.41 B |
| 05/26/2026 | $12.40 | $11.14 (-10.16%) | $12.57 | $11.02 | 206.93 K | $1.32 B |
| 05/22/2026 | $10.76 | $12.96 (20.45%) | $13.10 | $9.90 | 242.36 K | $1.54 B |
| 05/21/2026 | $12.39 | $11.54 (-6.86%) | $12.39 | $10.78 | 210.10 K | $1.37 B |
| 05/20/2026 | $12.13 | $12.40 (2.23%) | $12.90 | $12.13 | 63.10 K | $1.47 B |
| 05/19/2026 | $11.67 | $12.00 (2.83%) | $12.29 | $11.67 | 59.90 K | $1.42 B |
| 05/18/2026 | $11.87 | $11.85 (-0.17%) | $12.37 | $11.34 | 59.80 K | $1.41 B |
| 05/15/2026 | $12.11 | $12.00 (-0.91%) | $12.38 | $11.34 | 52.61 K | $1.42 B |
| 05/14/2026 | $12.25 | $12.37 (0.98%) | $12.85 | $12.13 | 45.90 K | $1.47 B |
| 05/13/2026 | $12.22 | $12.42 (1.64%) | $12.60 | $11.76 | 78.25 K | $1.47 B |
| 05/12/2026 | $12.24 | $12.25 (0.08%) | $12.95 | $12.14 | 66.14 K | $1.45 B |
| 05/11/2026 | $12.56 | $12.16 (-3.18%) | $13.04 | $12.03 | 94.72 K | $1.44 B |
| 05/08/2026 | $12.01 | $12.42 (3.41%) | $12.90 | $12.01 | 76.93 K | $1.47 B |
| 05/07/2026 | $11.72 | $12.00 (2.39%) | $12.50 | $11.65 | 65.12 K | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
