5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+13.16%
Youdao Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.14 | $11.60 (4.13%) | $12.33 | $11.14 | 58.62 K | $1.42 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 | $1.27 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 | $1.26 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 | $1.16 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 |
| 03/20/2026 | $10.28 | $10.25 (-0.29%) | $10.46 | $10.05 | 65.73 K | $1.22 B |
| 03/19/2026 | $10.08 | $10.32 (2.38%) | $10.50 | $9.97 | 78.90 K | $1.22 B |
| 03/18/2026 | $10.38 | $10.12 (-2.5%) | $10.44 | $10.12 | 19.75 K | $1.20 B |
| 03/17/2026 | $10.20 | $10.34 (1.37%) | $10.50 | $9.97 | 73.90 K | $1.23 B |
| 03/16/2026 | $10.24 | $10.26 (0.2%) | $10.40 | $9.97 | 73.16 K | $1.22 B |
| 03/13/2026 | $9.76 | $10.02 (2.66%) | $10.15 | $9.71 | 94.05 K | $1.19 B |
| 03/12/2026 | $9.97 | $9.71 (-2.61%) | $10.07 | $9.71 | 42.30 K | $1.15 B |
| 03/11/2026 | $10.15 | $10.09 (-0.59%) | $10.17 | $9.91 | 40.72 K | $1.20 B |
| 03/10/2026 | $10.35 | $10.15 (-1.93%) | $10.49 | $10.08 | 31.64 K | $1.20 B |
| 03/09/2026 | $9.76 | $10.21 (4.61%) | $10.34 | $9.67 | 81.20 K | $1.21 B |
| 03/06/2026 | $9.91 | $10.10 (1.92%) | $10.18 | $9.75 | 81.63 K | $1.20 B |
| 03/05/2026 | $10.12 | $10.07 (-0.49%) | $10.30 | $9.69 | 55.71 K | $1.19 B |
| 03/04/2026 | $10.42 | $10.26 (-1.54%) | $10.56 | $10.04 | 66.12 K | $1.22 B |
| 03/03/2026 | $10.23 | $10.20 (-0.29%) | $10.49 | $9.83 | 137.80 K | $1.21 B |
| 03/02/2026 | $10.48 | $10.65 (1.62%) | $10.73 | $10.25 | 95.34 K | $1.26 B |
| 02/27/2026 | $10.25 | $10.72 (4.59%) | $10.89 | $10.25 | 100.64 K | $1.27 B |
| 02/26/2026 | $10.20 | $10.47 (2.65%) | $10.62 | $9.79 | 82.46 K | $1.24 B |
| 02/25/2026 | $10.27 | $10.21 (-0.58%) | $10.51 | $9.80 | 159.66 K | $1.21 B |
| 02/24/2026 | $9.61 | $10.26 (6.76%) | $10.42 | $9.45 | 112.10 K | $1.22 B |
| 02/23/2026 | $10.21 | $9.74 (-4.6%) | $10.34 | $9.56 | 88.73 K | $1.16 B |
| 02/20/2026 | $9.24 | $10.18 (10.17%) | $10.40 | $9.24 | 239.36 K | $1.21 B |
| 02/19/2026 | $9.23 | $9.24 (0.11%) | $9.39 | $8.99 | 122.42 K | $1.10 B |
| 02/18/2026 | $9.26 | $9.18 (-0.86%) | $9.63 | $9.13 | 96.70 K | $1.09 B |
| 02/17/2026 | $9.17 | $9.31 (1.53%) | $9.85 | $9.13 | 80.31 K | $1.10 B |
| 02/13/2026 | $9.04 | $9.28 (2.65%) | $9.55 | $8.86 | 209.24 K | $1.10 B |
| 02/12/2026 | $9.85 | $9.05 (-8.12%) | $10.00 | $8.90 | 215.70 K | $1.07 B |
| 02/11/2026 | $9.80 | $9.48 (-3.27%) | $10.22 | $9.34 | 116.24 K | $1.12 B |
| 02/10/2026 | $9.71 | $9.83 (1.24%) | $10.03 | $9.54 | 47.54 K | $1.16 B |
| 02/09/2026 | $9.85 | $9.72 (-1.32%) | $9.98 | $9.64 | 60.30 K | $1.15 B |
| 02/06/2026 | $9.25 | $9.89 (6.92%) | $9.98 | $9.25 | 66.80 K | $1.17 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.
