5 DAY PERFORMANCE
-49.08%
1 MONTH PERFORMANCE
-39.36%
3 MONTH PERFORMANCE
-41.68%
6 MONTH PERFORMANCE
-11.81%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
-5.10%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.31 | $20.13 (-0.86%) | $20.44 | $19.60 | 45.72 K | $2.39 B |
| 11/04/2026 | $19.75 | $20.69 (4.76%) | $21.00 | $19.75 | 29.93 K | $2.46 B |
| 11/03/2026 | $19.83 | $19.73 (-0.5%) | $19.98 | $18.81 | 18.77 K | $2.35 B |
| 11/02/2026 | $19.89 | $19.80 (-0.45%) | $20.37 | $19.53 | 15.52 K | $2.35 B |
| 10/30/2026 | $19.50 | $20.09 (3.03%) | $20.54 | $19.49 | 38.24 K | $2.39 B |
| 10/29/2026 | $18.86 | $19.30 (2.33%) | $19.33 | $18.51 | 11.01 K | $2.29 B |
| 10/28/2026 | $19.13 | $18.96 (-0.89%) | $19.15 | $18.47 | 9.30 K | $2.25 B |
| 10/27/2026 | $19.14 | $19.00 (-0.73%) | $19.25 | $18.52 | 12.34 K | $2.26 B |
| 10/26/2026 | $19.15 | $19.10 (-0.26%) | $19.32 | $18.61 | 9.14 K | $2.27 B |
| 10/23/2026 | $19.11 | $19.01 (-0.52%) | $19.38 | $18.74 | 24.50 K | $2.26 B |
| 10/22/2026 | $18.33 | $19.35 (5.56%) | $19.45 | $18.31 | 61.80 K | $2.30 B |
| 10/21/2026 | $18.85 | $18.50 (-1.86%) | $19.45 | $18.12 | 56.20 K | $2.20 B |
| 10/20/2026 | $18.72 | $18.94 (1.18%) | $19.10 | $18.71 | 19.61 K | $2.25 B |
| 10/19/2026 | $18.50 | $18.75 (1.35%) | $19.81 | $17.17 | 75.83 K | $2.23 B |
| 10/16/2026 | $18.21 | $18.16 (-0.27%) | $18.68 | $17.95 | 10.54 K | $2.16 B |
| 10/15/2026 | $19.34 | $18.51 (-4.29%) | $19.40 | $18.12 | 37.00 K | $2.20 B |
| 10/14/2026 | $18.12 | $19.50 (7.62%) | $19.50 | $17.93 | 67.15 K | $2.32 B |
| 10/13/2026 | $17.60 | $18.12 (2.95%) | $18.29 | $17.60 | 12.71 K | $2.15 B |
| 10/12/2026 | $17.38 | $17.55 (0.98%) | $18.00 | $17.24 | 18.23 K | $2.09 B |
| 10/09/2026 | $16.54 | $17.40 (5.2%) | $17.92 | $16.54 | 42.12 K | $2.07 B |
| 10/08/2026 | $16.38 | $16.31 (-0.43%) | $16.86 | $16.25 | 32.00 K | $1.94 B |
| 10/07/2026 | $16.59 | $16.36 (-1.39%) | $16.91 | $16.25 | 31.43 K | $1.95 B |
| 10/06/2026 | $15.81 | $16.87 (6.7%) | $16.92 | $15.81 | 23.30 K | $2.01 B |
| 10/05/2026 | $15.20 | $15.63 (2.83%) | $15.70 | $15.15 | 12.21 K | $1.86 B |
| 10/02/2026 | $15.45 | $15.15 (-1.94%) | $15.45 | $15.05 | 2.50 K | $1.80 B |
| 10/01/2026 | $16.00 | $15.15 (-5.31%) | $16.00 | $14.89 | 15.30 K | $1.80 B |
| 09/30/2026 | $14.57 | $15.15 (3.98%) | $15.65 | $14.57 | 65.80 K | $1.80 B |
| 09/29/2026 | $14.59 | $14.65 (0.41%) | $14.69 | $14.50 | 18.01 K | $1.74 B |
| 09/28/2026 | $14.75 | $14.58 (-1.15%) | $14.86 | $14.44 | 22.94 K | $1.73 B |
| 09/25/2026 | $14.66 | $14.70 (0.27%) | $15.15 | $14.50 | 24.52 K | $1.75 B |
| 09/24/2026 | $14.32 | $14.56 (1.68%) | $14.75 | $14.21 | 59.70 K | $1.73 B |
| 09/23/2026 | $14.34 | $14.62 (1.95%) | $15.00 | $14.32 | 65.90 K | $1.74 B |
| 09/22/2026 | $14.60 | $14.74 (0.96%) | $14.80 | $14.55 | 22.90 K | $1.75 B |
| 09/21/2026 | $14.76 | $14.55 (-1.42%) | $14.76 | $14.22 | 25.32 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 |
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.
