5 DAY PERFORMANCE
-28.51%
1 MONTH PERFORMANCE
-44.22%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+11.80%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.76 | $14.55 (-1.42%) | $14.76 | $14.22 | 25.31 K | $1.73 B |
| 09/18/2026 | $14.39 | $14.66 (1.88%) | $14.71 | $14.34 | 79.80 K | $1.74 B |
| 09/17/2026 | $14.77 | $14.31 (-3.11%) | $14.77 | $14.12 | 37.30 K | $1.70 B |
| 09/16/2026 | $14.16 | $14.65 (3.46%) | $14.73 | $13.94 | 60.12 K | $1.74 B |
| 09/15/2026 | $14.48 | $14.14 (-2.35%) | $14.96 | $13.98 | 47.60 K | $1.68 B |
| 09/14/2026 | $14.38 | $14.53 (1.04%) | $14.68 | $13.29 | 98.22 K | $1.73 B |
| 09/11/2026 | $14.63 | $14.41 (-1.5%) | $14.70 | $14.28 | 54.73 K | $1.71 B |
| 09/10/2026 | $14.60 | $14.82 (1.51%) | $15.36 | $14.60 | 93.90 K | $1.76 B |
| 09/09/2026 | $14.83 | $14.60 (-1.55%) | $14.83 | $14.25 | 92.23 K | $1.74 B |
| 09/08/2026 | $14.76 | $14.86 (0.68%) | $15.43 | $14.67 | 67.50 K | $1.77 B |
| 09/04/2026 | $15.48 | $14.79 (-4.46%) | $15.48 | $14.59 | 35.15 K | $1.76 B |
| 09/03/2026 | $14.90 | $15.60 (4.7%) | $15.73 | $14.79 | 85.70 K | $1.85 B |
| 09/02/2026 | $16.28 | $14.89 (-8.54%) | $16.40 | $14.54 | 111.81 K | $1.77 B |
| 09/01/2026 | $16.34 | $16.39 (0.31%) | $16.95 | $15.60 | 286.61 K | $1.95 B |
| 08/31/2026 | $16.90 | $16.39 (-3.02%) | $17.07 | $16.27 | 78.50 K | $1.95 B |
| 08/28/2026 | $16.29 | $16.65 (2.21%) | $16.98 | $16.27 | 65.71 K | $1.98 B |
| 08/27/2026 | $16.75 | $16.44 (-1.85%) | $16.96 | $16.20 | 57.64 K | $1.95 B |
| 08/26/2026 | $16.48 | $16.79 (1.88%) | $16.84 | $16.20 | 56.00 K | $2.00 B |
| 08/25/2026 | $16.77 | $16.32 (-2.68%) | $17.07 | $16.16 | 83.43 K | $1.94 B |
| 08/24/2026 | $18.30 | $16.72 (-8.63%) | $18.30 | $16.60 | 101.50 K | $1.99 B |
| 08/21/2026 | $16.88 | $18.34 (8.65%) | $18.63 | $16.63 | 111.40 K | $2.18 B |
| 08/20/2026 | $16.85 | $16.86 (0.06%) | $17.00 | $16.46 | 66.03 K | $2.00 B |
| 08/19/2026 | $16.82 | $16.65 (-1.01%) | $17.58 | $16.14 | 113.30 K | $1.98 B |
| 08/18/2026 | $16.46 | $17.01 (3.34%) | $17.62 | $16.12 | 64.40 K | $2.02 B |
| 08/17/2026 | $17.68 | $16.29 (-7.86%) | $17.68 | $15.99 | 125.33 K | $1.94 B |
| 08/14/2026 | $17.29 | $17.95 (3.82%) | $18.28 | $17.06 | 72.70 K | $2.13 B |
| 08/13/2026 | $18.39 | $17.46 (-5.06%) | $18.85 | $17.16 | 62.10 K | $2.07 B |
| 08/12/2026 | $18.34 | $18.45 (0.6%) | $18.94 | $18.29 | 39.20 K | $2.19 B |
| 08/11/2026 | $18.20 | $18.36 (0.88%) | $18.44 | $17.60 | 28.14 K | $2.18 B |
| 08/10/2026 | $18.47 | $18.12 (-1.89%) | $18.50 | $17.70 | 36.29 K | $2.15 B |
| 08/07/2026 | $17.79 | $18.14 (1.97%) | $18.46 | $17.60 | 22.10 K | $2.15 B |
| 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 |
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.
