5 DAY PERFORMANCE
-15.10%
1 MONTH PERFORMANCE
-21.06%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+13.16%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+18.68%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.14 | $11.60 (4.13%) | $12.33 | $11.14 | 58.63 K | $1.38 B |
| 05/05/2026 | $11.29 | $11.24 (-0.44%) | $11.83 | $10.70 | 46.50 K | $1.33 B |
| 05/04/2026 | $10.88 | $11.18 (2.76%) | $11.81 | $10.66 | 44.43 K | $1.33 B |
| 05/01/2026 | $11.63 | $10.75 (-7.57%) | $11.64 | $10.73 | 16.80 K | $1.28 B |
| 04/30/2026 | $11.46 | $11.74 (2.44%) | $12.10 | $10.55 | 71.63 K | $1.39 B |
| 04/29/2026 | $11.00 | $11.50 (4.55%) | $11.98 | $10.35 | 97.30 K | $1.36 B |
| 04/28/2026 | $10.94 | $11.18 (2.19%) | $11.38 | $10.35 | 64.42 K | $1.33 B |
| 04/27/2026 | $10.84 | $10.98 (1.29%) | $11.37 | $10.51 | 89.20 K | $1.30 B |
| 04/24/2026 | $10.58 | $10.95 (3.5%) | $11.17 | $10.32 | 50.00 K | $1.30 B |
| 04/23/2026 | $10.58 | $10.47 (-1.04%) | $10.58 | $10.06 | 73.60 K | $1.24 B |
| 04/22/2026 | $10.55 | $10.69 (1.33%) | $10.94 | $10.41 | 26.52 K | $1.27 B |
| 04/21/2026 | $10.66 | $10.48 (-1.69%) | $10.87 | $10.40 | 46.83 K | $1.24 B |
| 04/20/2026 | $10.64 | $10.77 (1.22%) | $10.98 | $10.52 | 56.72 K | $1.28 B |
| 04/17/2026 | $10.77 | $10.71 (-0.56%) | $11.24 | $10.63 | 82.20 K | $1.27 B |
| 04/16/2026 | $9.65 | $10.66 (10.47%) | $10.98 | $9.65 | 75.96 K | $1.27 B |
| 04/15/2026 | $9.88 | $9.70 (-1.82%) | $10.10 | $9.66 | 11.60 K | $1.15 B |
| 04/14/2026 | $9.68 | $9.82 (1.45%) | $9.98 | $9.62 | 32.35 K | $1.17 B |
| 04/13/2026 | $9.74 | $9.63 (-1.13%) | $9.78 | $9.37 | 69.20 K | $1.14 B |
| 04/10/2026 | $9.91 | $9.72 (-1.92%) | $10.23 | $9.71 | 70.40 K | $1.15 B |
| 04/09/2026 | $9.79 | $10.00 (2.15%) | $10.24 | $9.77 | 67.90 K | $1.19 B |
| 04/08/2026 | $9.80 | $9.77 (-0.31%) | $10.27 | $9.68 | 148.10 K | $1.16 B |
| 04/07/2026 | $9.75 | $9.57 (-1.85%) | $9.87 | $9.38 | 67.53 K | $1.14 B |
| 04/06/2026 | $9.55 | $9.76 (2.2%) | $10.11 | $9.39 | 57.90 K | $1.16 B |
| 04/02/2026 | $9.55 | $9.41 (-1.47%) | $10.06 | $9.34 | 79.15 K | $1.12 B |
| 04/01/2026 | $9.92 | $9.59 (-3.33%) | $10.00 | $9.36 | 82.22 K | $1.14 B |
| 03/31/2026 | $9.90 | $9.83 (-0.71%) | $10.08 | $9.40 | 66.42 K | $1.17 B |
| 03/30/2026 | $9.93 | $9.87 (-0.6%) | $10.33 | $9.83 | 53.10 K | $1.17 B |
| 03/27/2026 | $10.09 | $9.95 (-1.39%) | $10.29 | $9.90 | 61.20 K | $1.18 B |
| 03/26/2026 | $10.24 | $10.12 (-1.17%) | $10.50 | $10.11 | 65.65 K | $1.20 B |
| 03/25/2026 | $10.28 | $10.31 (0.29%) | $10.50 | $10.10 | 61.53 K | $1.22 B |
| 03/24/2026 | $10.01 | $10.14 (1.3%) | $10.50 | $10.01 | 65.33 K | $1.20 B |
| 03/23/2026 | $10.25 | $10.15 (-0.98%) | $10.50 | $10.08 | 53.40 K | $1.20 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.
