Youdao, Inc. (DAO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.55+4.22 (+14.90%)

At close: 4:00PM EST

31.94 -0.61 (-1.87%)
Before hours: 8:33AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	28.66	32.66	28.00	32.55	32.55	700,700
Jan 20, 2021	29.16	30.28	27.60	28.33	28.33	661,600
Jan 19, 2021	27.87	28.81	27.29	28.13	28.13	404,000
Jan 15, 2021	28.07	28.08	27.06	27.06	27.06	188,300
Jan 14, 2021	28.14	28.58	27.50	27.74	27.74	433,100
Jan 13, 2021	27.01	27.77	26.45	27.55	27.55	262,900
Jan 12, 2021	29.04	29.20	26.11	26.61	26.61	680,800
Jan 11, 2021	28.51	29.96	28.50	28.72	28.72	251,200
Jan 08, 2021	29.69	29.96	28.69	29.38	29.38	343,000
Jan 07, 2021	27.12	28.91	27.05	28.73	28.73	373,000
Jan 06, 2021	27.89	29.39	27.26	27.75	27.75	296,900
Jan 05, 2021	26.37	28.80	25.61	28.32	28.32	532,500
Jan 04, 2021	26.75	26.94	24.80	25.76	25.76	603,000
Dec 31, 2020	27.65	27.85	26.52	26.53	26.53	138,100
Dec 30, 2020	25.97	28.47	25.76	27.86	27.86	373,200
Dec 29, 2020	25.52	26.27	25.34	25.76	25.76	263,900
Dec 28, 2020	26.87	26.89	25.52	25.54	25.54	343,900
Dec 24, 2020	26.26	27.35	25.88	27.09	27.09	177,700
Dec 23, 2020	25.84	27.16	25.54	26.72	26.72	333,600
Dec 22, 2020	25.70	26.07	24.90	25.84	25.84	422,300
Dec 21, 2020	26.09	26.85	25.75	25.80	25.80	232,800
Dec 18, 2020	26.50	26.69	25.70	26.46	26.46	396,000
Dec 17, 2020	26.51	27.01	25.97	26.67	26.67	275,600
Dec 16, 2020	25.80	26.80	25.76	26.13	26.13	299,500
Dec 15, 2020	26.99	27.32	25.53	25.76	25.76	316,100
Dec 14, 2020	26.50	27.42	26.25	26.88	26.88	277,600
Dec 11, 2020	27.47	27.74	26.44	26.64	26.64	335,700
Dec 10, 2020	26.76	28.11	26.02	27.42	27.42	350,800
Dec 09, 2020	27.76	28.92	26.90	27.26	27.26	482,800
Dec 08, 2020	29.00	29.79	27.57	27.91	27.91	567,900
Dec 07, 2020	28.40	28.81	28.05	28.41	28.41	398,900
Dec 04, 2020	28.41	28.99	27.80	28.25	28.25	380,400
Dec 03, 2020	28.71	29.20	28.31	28.74	28.74	367,600
Dec 02, 2020	28.18	28.90	27.60	28.65	28.65	280,300
Dec 01, 2020	29.80	30.05	28.06	28.51	28.51	670,900
Nov 30, 2020	30.95	31.10	29.20	29.76	29.76	264,800
Nov 27, 2020	30.14	31.84	30.14	31.38	31.38	336,400
Nov 25, 2020	31.71	31.71	29.53	29.98	29.98	485,100
Nov 24, 2020	30.21	33.35	30.09	32.01	32.01	572,100
Nov 23, 2020	31.27	31.43	29.35	30.69	30.69	689,600
Nov 20, 2020	29.51	31.61	28.27	31.47	31.47	826,000
Nov 19, 2020	25.48	30.41	25.39	29.91	29.91	1,786,000
Nov 18, 2020	26.58	27.25	24.81	25.15	25.15	469,900
Nov 17, 2020	26.99	27.24	26.01	26.29	26.29	593,500
Nov 16, 2020	26.71	27.14	26.20	27.14	27.14	387,800
Nov 13, 2020	25.24	26.50	24.71	26.47	26.47	452,100
Nov 12, 2020	25.09	25.98	24.52	24.76	24.76	545,200
Nov 11, 2020	24.63	24.88	23.14	24.63	24.63	790,000
Nov 10, 2020	27.36	27.76	23.97	24.15	24.15	1,095,900
Nov 09, 2020	27.50	28.49	27.28	28.03	28.03	413,400
Nov 06, 2020	28.88	29.38	28.20	28.72	28.72	384,900
Nov 05, 2020	27.79	29.95	26.86	29.82	29.82	647,800
Nov 04, 2020	27.20	27.46	26.50	27.12	27.12	653,000
Nov 03, 2020	26.34	26.95	25.45	26.58	26.58	512,900
Nov 02, 2020	26.00	26.59	25.54	26.59	26.59	295,900
Oct 30, 2020	26.16	26.58	24.85	25.19	25.19	385,800
Oct 29, 2020	25.79	26.90	25.40	26.09	26.09	441,900
Oct 28, 2020	25.34	26.10	24.83	25.72	25.72	334,600
Oct 27, 2020	26.69	26.70	25.12	25.34	25.34	477,300
Oct 26, 2020	26.50	26.97	26.05	26.44	26.44	370,200
Oct 23, 2020	26.31	26.76	26.03	26.50	26.50	546,200
Oct 22, 2020	28.64	28.97	26.28	26.45	26.45	937,400
Oct 21, 2020	30.42	31.00	28.10	28.43	28.43	1,011,900
Oct 20, 2020	30.18	32.60	30.07	32.48	32.48	342,100
Oct 19, 2020	31.02	32.00	29.33	29.66	29.66	340,800
Oct 16, 2020	31.19	31.78	30.52	30.55	30.55	329,500
Oct 15, 2020	31.87	31.87	30.07	31.01	31.01	460,600
Oct 14, 2020	31.32	33.30	31.32	32.27	32.27	615,200
Oct 13, 2020	30.13	31.38	29.50	31.01	31.01	316,900
Oct 12, 2020	31.90	32.70	30.01	30.39	30.39	506,000
Oct 09, 2020	29.00	31.40	29.00	31.09	31.09	396,700
Oct 08, 2020	29.70	29.74	28.77	29.00	29.00	195,000
Oct 07, 2020	29.34	29.86	28.72	28.98	28.98	290,300
Oct 06, 2020	27.06	29.69	27.06	28.65	28.65	483,200
Oct 05, 2020	27.00	27.15	26.30	26.85	26.85	160,600
Oct 02, 2020	26.02	27.23	25.83	26.77	26.77	264,500
Oct 01, 2020	26.00	27.27	25.91	27.16	27.16	324,300
Sep 30, 2020	25.70	26.27	25.31	25.84	25.84	380,200
Sep 29, 2020	25.84	26.22	25.50	25.69	25.69	316,200
Sep 28, 2020	27.15	27.52	25.64	25.69	25.69	461,700
Sep 25, 2020	28.19	28.19	26.10	26.60	26.60	514,700
Sep 24, 2020	27.26	28.77	26.03	28.19	28.19	341,600
Sep 23, 2020	27.80	30.47	27.80	28.14	28.14	1,244,900
Sep 22, 2020	26.36	27.84	25.80	27.74	27.74	453,700
Sep 21, 2020	26.11	27.81	25.81	26.16	26.16	467,600
Sep 18, 2020	27.67	27.99	26.22	26.79	26.79	535,300
Sep 17, 2020	25.49	28.23	24.42	27.68	27.68	1,004,800
Sep 16, 2020	27.12	28.91	25.81	25.98	25.98	1,349,600
Sep 15, 2020	23.60	27.20	23.54	26.59	26.59	1,122,200
Sep 14, 2020	23.57	24.28	23.09	23.36	23.36	368,900
Sep 11, 2020	23.77	25.31	23.38	23.48	23.48	414,000
Sep 10, 2020	26.50	26.65	23.55	23.73	23.73	503,700
Sep 09, 2020	25.49	26.32	24.77	26.22	26.22	645,500
Sep 08, 2020	25.31	25.42	23.75	25.21	25.21	762,200
Sep 04, 2020	25.54	26.91	25.12	26.46	26.46	870,800
Sep 03, 2020	27.84	27.89	25.33	25.99	25.99	1,305,300
Sep 02, 2020	31.05	31.16	27.40	27.63	27.63	1,712,600
Sep 01, 2020	30.80	32.99	30.00	32.24	32.24	1,202,200
Aug 31, 2020	30.50	30.50	29.50	29.74	29.74	690,900
Aug 28, 2020	31.48	31.55	30.30	30.45	30.45	366,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,818.25-27.75(-0.72%)

Dow Futures30,836.00-246.00(-0.79%)

Nasdaq Futures13,313.00-82.50(-0.62%)

Youdao, Inc. (DAO)

S&P Futures
3,818.25
-27.75(-0.72%)

Dow Futures
30,836.00
-246.00(-0.79%)

Nasdaq Futures
13,313.00
-82.50(-0.62%)