5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
+9.86%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+29.46%
1 YEAR PERFORMANCE
+36.86%
Youdao, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.61 | $9.50 (-1.14%) | $9.83 | $9.46 | 126.53 K | $1.12 B |
| 12/04/2025 | $9.80 | $9.63 (-1.73%) | $9.90 | $9.61 | 63.12 K | $1.14 B |
| 12/03/2025 | $9.63 | $9.84 (2.18%) | $9.88 | $9.49 | 83.33 K | $1.16 B |
| 12/02/2025 | $9.53 | $9.57 (0.42%) | $9.68 | $9.46 | 81.40 K | $1.13 B |
| 12/01/2025 | $9.97 | $9.56 (-4.11%) | $10.04 | $9.38 | 150.20 K | $1.13 B |
| 11/28/2025 | $9.19 | $10.07 (9.58%) | $10.16 | $9.15 | 214.90 K | $1.19 B |
| 11/26/2025 | $9.34 | $9.10 (-2.57%) | $9.56 | $9.08 | 105.14 K | $1.07 B |
| 11/25/2025 | $9.43 | $9.38 (-0.53%) | $9.62 | $9.11 | 126.90 K | $1.11 B |
| 11/24/2025 | $9.51 | $9.32 (-2%) | $9.59 | $9.12 | 229.14 K | $1.10 B |
| 11/21/2025 | $9.06 | $9.60 (5.96%) | $9.76 | $8.70 | 210.80 K | $1.13 B |
| 11/20/2025 | $9.20 | $8.96 (-2.61%) | $9.94 | $8.87 | 277.65 K | $1.06 B |
| 11/19/2025 | $9.54 | $9.75 (2.2%) | $9.88 | $9.31 | 128.33 K | $1.15 B |
| 11/18/2025 | $9.24 | $9.69 (4.87%) | $9.97 | $8.97 | 194.20 K | $1.14 B |
| 11/17/2025 | $9.34 | $9.23 (-1.18%) | $9.85 | $9.00 | 162.90 K | $1.09 B |
| 11/14/2025 | $9.89 | $9.27 (-6.27%) | $9.93 | $9.25 | 117.70 K | $1.09 B |
| 11/13/2025 | $10.39 | $9.93 (-4.43%) | $10.60 | $9.79 | 214.90 K | $1.17 B |
| 11/12/2025 | $10.68 | $10.48 (-1.87%) | $10.80 | $10.46 | 56.60 K | $1.24 B |
| 11/11/2025 | $10.65 | $10.75 (0.94%) | $11.00 | $10.29 | 85.80 K | $1.27 B |
| 11/10/2025 | $10.58 | $10.60 (0.19%) | $10.89 | $10.28 | 99.20 K | $1.25 B |
| 11/07/2025 | $10.58 | $10.43 (-1.42%) | $10.75 | $10.32 | 88.53 K | $1.23 B |
| 11/06/2025 | $10.48 | $10.78 (2.86%) | $10.98 | $10.48 | 95.06 K | $1.27 B |
| 11/05/2025 | $10.42 | $10.50 (0.77%) | $10.77 | $10.23 | 79.70 K | $1.24 B |
| 11/04/2025 | $10.56 | $10.40 (-1.52%) | $10.72 | $10.09 | 81.20 K | $1.23 B |
| 11/03/2025 | $10.60 | $10.56 (-0.38%) | $10.80 | $10.52 | 78.30 K | $1.24 B |
| 10/31/2025 | $10.60 | $10.49 (-1.04%) | $10.76 | $10.37 | 170.73 K | $1.24 B |
| 10/30/2025 | $10.87 | $10.70 (-1.56%) | $11.18 | $10.58 | 132.95 K | $1.26 B |
| 10/29/2025 | $10.84 | $10.90 (0.55%) | $11.20 | $10.67 | 119.54 K | $1.28 B |
| 10/28/2025 | $11.09 | $10.82 (-2.43%) | $11.19 | $10.72 | 154.80 K | $1.28 B |
| 10/27/2025 | $11.13 | $11.12 (-0.09%) | $11.30 | $10.99 | 115.40 K | $1.31 B |
| 10/24/2025 | $10.76 | $10.97 (1.95%) | $11.22 | $10.37 | 161.30 K | $1.29 B |
| 10/23/2025 | $10.78 | $10.64 (-1.3%) | $10.80 | $10.53 | 117.32 K | $1.25 B |
| 10/22/2025 | $10.91 | $10.83 (-0.73%) | $11.28 | $10.55 | 146.00 K | $1.28 B |
| 10/21/2025 | $11.23 | $10.89 (-3.03%) | $11.37 | $10.69 | 110.80 K | $1.28 B |
| 10/20/2025 | $10.89 | $11.19 (2.75%) | $11.35 | $10.83 | 76.00 K | $1.32 B |
| 10/17/2025 | $11.27 | $11.00 (-2.4%) | $11.48 | $10.96 | 190.20 K | $1.30 B |
| 10/16/2025 | $11.28 | $11.38 (0.89%) | $11.48 | $10.86 | 88.10 K | $1.34 B |
| 10/15/2025 | $11.38 | $11.21 (-1.49%) | $11.50 | $11.15 | 119.12 K | $1.32 B |
| 10/14/2025 | $10.86 | $11.34 (4.42%) | $11.46 | $10.74 | 107.53 K | $1.34 B |
| 10/13/2025 | $10.85 | $11.01 (1.47%) | $11.23 | $10.60 | 131.82 K | $1.30 B |
| 10/10/2025 | $10.78 | $10.72 (-0.56%) | $11.48 | $10.42 | 135.00 K | $1.26 B |
| 10/09/2025 | $10.95 | $10.73 (-2.01%) | $10.95 | $10.64 | 31.62 K | $1.26 B |
| 10/08/2025 | $10.15 | $10.95 (7.88%) | $11.00 | $10.15 | 156.60 K | $1.29 B |
| 10/07/2025 | $10.33 | $10.16 (-1.65%) | $10.33 | $10.06 | 25.64 K | $1.20 B |
| 10/06/2025 | $9.60 | $10.29 (7.19%) | $10.40 | $9.41 | 139.70 K | $1.21 B |
| 10/03/2025 | $9.78 | $9.61 (-1.74%) | $9.82 | $9.57 | 58.30 K | $1.13 B |
| 10/02/2025 | $9.69 | $9.77 (0.83%) | $9.78 | $9.49 | 29.10 K | $1.15 B |
| 10/01/2025 | $9.93 | $9.70 (-2.32%) | $9.93 | $9.60 | 28.55 K | $1.14 B |
| 09/30/2025 | $9.98 | $9.94 (-0.4%) | $9.98 | $9.59 | 134.83 K | $1.17 B |
| 09/29/2025 | $9.47 | $9.86 (4.12%) | $9.89 | $9.43 | 166.44 K | $1.16 B |
| 09/26/2025 | $9.36 | $9.47 (1.18%) | $9.47 | $9.29 | 103.14 K | $1.12 B |
| 09/25/2025 | $9.28 | $9.29 (0.11%) | $9.42 | $9.20 | 131.50 K | $1.09 B |
| 09/24/2025 | $9.30 | $9.27 (-0.32%) | $9.32 | $9.20 | 133.00 K | $1.09 B |
| 09/23/2025 | $9.17 | $9.38 (2.29%) | $9.45 | $9.10 | 74.91 K | $1.11 B |
| 09/22/2025 | $8.89 | $9.15 (2.92%) | $9.48 | $8.89 | 115.98 K | $1.08 B |
| 09/19/2025 | $8.90 | $8.85 (-0.56%) | $8.97 | $8.81 | 116.70 K | $1.04 B |
| 09/18/2025 | $8.83 | $8.88 (0.57%) | $8.90 | $8.76 | 66.30 K | $1.05 B |
| 09/17/2025 | $8.87 | $8.82 (-0.56%) | $8.91 | $8.75 | 165.30 K | $1.04 B |
| 09/16/2025 | $8.76 | $8.81 (0.57%) | $8.87 | $8.76 | 25.00 K | $1.04 B |
| 09/15/2025 | $8.83 | $8.89 (0.68%) | $8.99 | $8.72 | 52.71 K | $1.05 B |
| 09/12/2025 | $8.85 | $8.86 (0.11%) | $8.91 | $8.81 | 12.74 K | $1.04 B |
| 09/11/2025 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.69 | 36.20 K | $1.05 B |
| 09/10/2025 | $9.00 | $8.92 (-0.89%) | $9.00 | $8.80 | 64.03 K | $1.05 B |
| 09/09/2025 | $8.63 | $8.98 (4.06%) | $9.00 | $8.63 | 64.80 K | $1.06 B |
| 09/08/2025 | $8.77 | $8.70 (-0.8%) | $8.82 | $8.50 | 57.82 K | $1.03 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.
