U.S. markets closed

Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.84+0.15 (+0.58%)
At close: 4:00PM EDT

25.84 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202025.7026.2725.3125.8425.84376,252
Sep 29, 202025.8426.2225.5025.6925.69316,200
Sep 28, 202027.1527.5225.6425.6925.69461,700
Sep 25, 202028.1928.1926.1026.6026.60514,700
Sep 24, 202027.2628.7726.0328.1928.19341,600
Sep 23, 202027.8030.4727.8028.1428.141,244,900
Sep 22, 202026.3627.8425.8027.7427.74453,700
Sep 21, 202026.1127.8125.8126.1626.16467,600
Sep 18, 202027.6727.9926.2226.7926.79535,300
Sep 17, 202025.4928.2324.4227.6827.681,004,800
Sep 16, 202027.1228.9125.8125.9825.981,349,600
Sep 15, 202023.6027.2023.5426.5926.591,122,200
Sep 14, 202023.5724.2823.0923.3623.36368,900
Sep 11, 202023.7725.3123.3823.4823.48414,000
Sep 10, 202026.5026.6523.5523.7323.73503,700
Sep 09, 202025.4926.3224.7726.2226.22645,500
Sep 08, 202025.3125.4223.7525.2125.21762,200
Sep 04, 202025.5426.9125.1226.4626.46870,800
Sep 03, 202027.8427.8925.3325.9925.991,305,300
Sep 02, 202031.0531.1627.4027.6327.631,712,600
Sep 01, 202030.8032.9930.0032.2432.241,203,100
Aug 31, 202030.5030.5029.5029.7429.74690,900
Aug 28, 202031.4831.5530.3030.4530.45366,200
Aug 27, 202031.6333.2330.6931.3431.34529,900
Aug 26, 202033.7533.7531.2131.7831.78424,400
Aug 25, 202032.9634.3532.5633.2833.28363,600
Aug 24, 202034.0034.8631.9133.0233.02525,600
Aug 21, 202035.5235.5231.7233.9033.901,276,300
Aug 20, 202037.1137.5135.5436.3036.30372,400
Aug 19, 202037.0038.7136.9337.2837.28327,100
Aug 18, 202035.7038.2933.3036.9136.91473,100
Aug 17, 202036.0937.1535.7136.0236.02286,400
Aug 14, 202038.1038.5335.9135.9235.92457,000
Aug 13, 202038.0039.5036.0538.6038.60726,000
Aug 12, 202040.7441.4239.9841.2041.20193,000
Aug 11, 202042.1042.1039.2040.1940.19354,900
Aug 10, 202043.0443.5439.6041.3541.35526,700
Aug 07, 202045.0046.7942.2543.3043.30589,300
Aug 06, 202047.0947.7043.5545.0145.01469,400
Aug 05, 202046.4146.4643.7244.4344.43393,700
Aug 04, 202046.5946.6943.1144.9344.93290,000
Aug 03, 202042.7947.0142.5546.0146.01379,900
Jul 31, 202041.0142.3240.1042.3142.31311,700
Jul 30, 202038.7440.7738.4540.5940.59212,000
Jul 29, 202040.4041.9039.3039.5539.55252,700
Jul 28, 202040.0041.0638.1040.6740.67410,900
Jul 27, 202037.3039.5836.9238.4338.43624,200
Jul 24, 202035.5537.1835.4036.3636.36148,700
Jul 23, 202039.7839.9736.8037.2037.20208,600
Jul 22, 202040.1241.7437.8338.4838.48216,800
Jul 21, 202039.0642.2939.0641.9741.97281,600
Jul 20, 202038.8638.8637.3837.9537.95120,300
Jul 17, 202037.6339.8536.7037.0837.08213,100
Jul 16, 202038.2738.2735.1636.6836.68261,200
Jul 15, 202038.1639.4837.7238.7038.70138,200
Jul 14, 202040.1840.9036.9038.0038.00200,900
Jul 13, 202040.2045.8939.0139.2039.20307,400
Jul 10, 202039.0039.9037.9739.6939.6995,700
Jul 09, 202040.4940.4936.9439.0039.00266,800
Jul 08, 202037.5038.9337.0038.4238.42335,200
Jul 07, 202037.9338.3236.0936.3836.38135,300
Jul 06, 202037.9441.8537.6337.8137.81372,800
Jul 02, 202036.9737.2135.3035.5435.54264,700
Jul 01, 202037.5037.9935.5635.9235.92265,400
Jun 30, 202037.5337.7036.7637.5037.50219,000
Jun 29, 202036.0037.6735.5337.0937.09267,300
Jun 26, 202036.2036.3135.2236.0036.00135,900
Jun 25, 202035.4936.5235.4736.0036.0099,600
Jun 24, 202037.2637.5535.0035.8635.86261,400
Jun 23, 202035.0039.0034.8537.0037.00684,100
Jun 22, 202034.9734.9933.1034.5034.50278,500
Jun 19, 202035.0836.9934.2734.7034.70247,000
Jun 18, 202034.3735.5133.9834.5934.59231,100
Jun 17, 202031.6635.8731.6635.7335.73724,500
Jun 16, 202030.5133.1530.3831.3231.32771,200
Jun 15, 202026.4830.2726.2130.0030.001,032,800
Jun 12, 202026.4926.8625.5726.2226.22851,400
Jun 11, 202025.4926.6125.3125.9825.98464,800
Jun 10, 202026.1026.3825.5026.0926.09186,400
Jun 09, 202026.0926.8525.3725.6525.65233,800
Jun 08, 202027.0027.1025.2526.0826.08202,400
Jun 05, 202024.7527.2524.7526.4426.44633,500
Jun 04, 202025.5025.9924.6725.0025.00258,400
Jun 03, 202024.0525.2524.0524.9824.98718,000
Jun 02, 202023.8024.3923.4723.7323.73221,700
Jun 01, 202022.6023.8022.6023.3523.35233,100
May 29, 202021.7522.6620.1822.4722.47254,000
May 28, 202022.1322.5121.8522.0722.07177,100
May 27, 202023.5324.1422.2422.8322.83190,100
May 26, 202024.5024.9723.8024.0424.04229,000
May 22, 202023.2125.0019.0224.4824.48919,400
May 21, 202025.3126.0024.0624.0624.06224,700
May 20, 202027.3029.0724.0124.7524.75537,900
May 19, 202024.0026.9223.6826.3726.37321,000
May 18, 202023.5923.9922.8023.6323.63220,200
May 15, 202023.1624.4923.0723.4123.41179,700
May 14, 202022.5024.0022.4522.9022.90144,200
May 13, 202023.6124.9922.6822.8022.8067,000
May 12, 202023.0825.2023.0624.0924.09103,500
May 11, 202021.4023.2021.4022.9922.99112,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...